Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.51 | 44.65 | 43.86 | 44.34 | 123,934 | -0.22(-0.49%) |
Apr 29, 2019 | 44.06 | 44.61 | 43.95 | 44.55 | 137,352 | +0.44(+0.99%) |
Apr 26, 2019 | 44.65 | 44.65 | 44.06 | 44.12 | 97,638 | -0.53(-1.18%) |
Apr 25, 2019 | 44.47 | 44.92 | 44.17 | 44.65 | 137,550 | +0.17(+0.39%) |
Apr 24, 2019 | 44.43 | 45.07 | 44.11 | 44.47 | 212,202 | -0.10(-0.22%) |
Apr 23, 2019 | 43.45 | 44.65 | 43.21 | 44.57 | 218,693 | +1.27(+2.93%) |
Apr 22, 2019 | 43.39 | 43.74 | 43.14 | 43.30 | 118,026 | -0.09(-0.21%) |
Apr 18, 2019 | 43.58 | 43.89 | 43.31 | 43.39 | 108,328 | -0.34(-0.79%) |
Apr 17, 2019 | 43.92 | 44.05 | 42.92 | 43.74 | 123,485 | +0.05(+0.12%) |
Apr 16, 2019 | 42.96 | 43.96 | 42.96 | 43.68 | 120,127 | +1.00(+2.34%) |
Apr 15, 2019 | 43.44 | 43.66 | 42.53 | 42.69 | 92,176 | -0.64(-1.49%) |
Apr 12, 2019 | 42.83 | 43.55 | 42.83 | 43.33 | 273,080 | +0.83(+1.94%) |
Apr 11, 2019 | 42.33 | 43.30 | 41.71 | 42.50 | 264,516 | +2.11(+5.23%) |
Apr 10, 2019 | 39.89 | 40.43 | 39.77 | 40.39 | 105,142 | +0.50(+1.25%) |
Apr 09, 2019 | 40.34 | 40.34 | 39.75 | 39.89 | 53,313 | -0.47(-1.17%) |
Apr 08, 2019 | 40.82 | 40.82 | 40.17 | 40.36 | 74,849 | -0.54(-1.33%) |
Apr 05, 2019 | 40.82 | 41.16 | 40.56 | 40.91 | 93,781 | +0.24(+0.60%) |
Apr 04, 2019 | 40.70 | 41.14 | 40.42 | 40.66 | 85,067 | -0.22(-0.53%) |
Apr 03, 2019 | 40.83 | 41.66 | 40.65 | 40.88 | 118,868 | +0.15(+0.36%) |
Apr 02, 2019 | 39.90 | 40.76 | 39.58 | 40.73 | 265,529 | +0.74(+1.86%) |
Apr 01, 2019 | 39.91 | 40.14 | 39.71 | 39.99 | 77,594 | +0.44(+1.12%) |
Mar 29, 2019 | 39.97 | 40.04 | 39.41 | 39.55 | 168,388 | -0.12(-0.30%) |
Mar 28, 2019 | 38.96 | 40.17 | 38.61 | 39.66 | 125,310 | +0.74(+1.91%) |
Mar 27, 2019 | 38.89 | 39.11 | 38.35 | 38.92 | 95,810 | +0.04(+0.09%) |
Mar 26, 2019 | 38.50 | 39.02 | 38.19 | 38.88 | 84,662 | +0.73(+1.90%) |
Mar 25, 2019 | 37.59 | 38.44 | 37.59 | 38.16 | 207,635 | +0.57(+1.52%) |
Mar 22, 2019 | 39.30 | 39.30 | 37.07 | 37.59 | 179,188 | -1.92(-4.87%) |
Mar 21, 2019 | 39.41 | 40.18 | 39.14 | 39.51 | 79,921 | +0.00(+0.00%) |
Mar 20, 2019 | 39.60 | 40.15 | 39.20 | 39.51 | 110,920 | -0.12(-0.30%) |
Mar 19, 2019 | 39.33 | 39.98 | 38.92 | 39.63 | 209,410 | +0.55(+1.42%) |
Mar 18, 2019 | 38.71 | 39.22 | 38.29 | 39.07 | 104,910 | +0.37(+0.96%) |
Mar 15, 2019 | 38.56 | 38.96 | 38.09 | 38.70 | 381,518 | +0.01(+0.02%) |
Mar 14, 2019 | 39.21 | 39.63 | 38.52 | 38.69 | 178,496 | -0.63(-1.61%) |
Mar 13, 2019 | 40.05 | 40.06 | 38.84 | 39.33 | 482,211 | -0.86(-2.13%) |
Mar 12, 2019 | 40.60 | 40.91 | 40.05 | 40.18 | 526,387 | -1.86(-4.42%) |
Mar 11, 2019 | 41.56 | 42.28 | 41.33 | 42.04 | 107,446 | +0.54(+1.31%) |
Mar 08, 2019 | 41.16 | 41.94 | 41.04 | 41.50 | 102,990 | +0.11(+0.26%) |
Mar 07, 2019 | 42.11 | 42.96 | 41.31 | 41.39 | 124,480 | -0.85(-2.01%) |
Mar 06, 2019 | 42.74 | 42.90 | 42.17 | 42.24 | 135,363 | -0.55(-1.29%) |
Mar 05, 2019 | 42.36 | 43.29 | 42.26 | 42.79 | 180,437 | +0.42(+1.00%) |
Mar 04, 2019 | 42.25 | 42.59 | 41.81 | 42.37 | 179,076 | -0.05(-0.11%) |
Mar 01, 2019 | 42.38 | 42.57 | 42.03 | 42.41 | 65,891 | +0.26(+0.62%) |
Feb 28, 2019 | 41.67 | 42.22 | 41.67 | 42.15 | 64,550 | +0.27(+0.65%) |
Feb 27, 2019 | 41.36 | 42.22 | 41.24 | 41.88 | 96,164 | +0.51(+1.24%) |
Feb 26, 2019 | 40.78 | 41.47 | 40.43 | 41.37 | 93,903 | +0.57(+1.39%) |
Feb 25, 2019 | 41.54 | 41.95 | 40.75 | 40.80 | 105,706 | -0.42(-1.01%) |
Feb 22, 2019 | 40.39 | 41.63 | 40.39 | 41.21 | 112,181 | +1.03(+2.56%) |
Feb 21, 2019 | 40.16 | 40.45 | 39.62 | 40.18 | 101,040 | +0.15(+0.38%) |
Feb 20, 2019 | 39.83 | 40.17 | 39.69 | 40.03 | 65,429 | +0.35(+0.89%) |
Feb 19, 2019 | 39.55 | 40.14 | 39.31 | 39.68 | 79,012 | -0.05(-0.14%) |
Feb 15, 2019 | 38.97 | 40.17 | 38.87 | 39.73 | 107,087 | +0.91(+2.35%) |
Feb 14, 2019 | 39.21 | 39.65 | 38.48 | 38.82 | 84,079 | -0.46(-1.17%) |
Feb 13, 2019 | 39.16 | 39.44 | 38.95 | 39.28 | 99,376 | +0.12(+0.30%) |
Feb 12, 2019 | 39.56 | 39.72 | 39.01 | 39.16 | 72,399 | -0.02(-0.05%) |
Feb 11, 2019 | 39.09 | 39.57 | 38.70 | 39.18 | 113,324 | +0.26(+0.67%) |
Feb 08, 2019 | 38.60 | 39.53 | 38.33 | 38.92 | 88,040 | +0.30(+0.77%) |
Feb 07, 2019 | 38.05 | 39.30 | 38.05 | 38.62 | 167,468 | +0.56(+1.47%) |
Feb 06, 2019 | 37.35 | 38.09 | 36.27 | 38.06 | 98,351 | +0.79(+2.13%) |
Feb 05, 2019 | 36.12 | 37.50 | 35.05 | 37.27 | 229,119 | +3.28(+9.64%) |
Feb 04, 2019 | 33.50 | 34.09 | 33.49 | 33.99 | 77,306 | +0.51(+1.54%) |