Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.51 | 36.01 | 34.63 | 34.80 | 665,844 | -0.74(-2.08%) |
Apr 29, 2019 | 35.70 | 35.96 | 35.03 | 35.54 | 798,756 | -0.06(-0.17%) |
Apr 26, 2019 | 35.31 | 35.71 | 34.14 | 35.60 | 817,600 | +0.40(+1.14%) |
Apr 25, 2019 | 36.15 | 36.27 | 34.87 | 35.20 | 671,701 | -0.95(-2.63%) |
Apr 24, 2019 | 37.36 | 37.46 | 36.12 | 36.15 | 767,249 | -1.21(-3.24%) |
Apr 23, 2019 | 36.66 | 38.51 | 36.37 | 37.36 | 1,575,826 | +0.84(+2.30%) |
Apr 22, 2019 | 38.58 | 40.04 | 36.07 | 36.52 | 2,660,609 | -2.64(-6.74%) |
Apr 18, 2019 | 41.65 | 42.41 | 38.50 | 39.16 | 5,263,400 | -8.87(-18.47%) |
Apr 17, 2019 | 48.85 | 49.22 | 47.96 | 48.03 | 1,458,135 | -0.79(-1.62%) |
Apr 16, 2019 | 48.20 | 48.83 | 47.21 | 48.82 | 664,070 | +0.61(+1.27%) |
Apr 15, 2019 | 48.76 | 48.97 | 48.12 | 48.21 | 570,460 | -0.57(-1.17%) |
Apr 12, 2019 | 48.75 | 49.00 | 48.20 | 48.78 | 544,900 | +0.01(+0.02%) |
Apr 11, 2019 | 48.98 | 49.19 | 48.57 | 48.77 | 429,905 | -0.09(-0.18%) |
Apr 10, 2019 | 48.29 | 49.16 | 48.20 | 48.86 | 523,906 | +0.93(+1.94%) |
Apr 09, 2019 | 47.58 | 49.56 | 47.58 | 47.93 | 475,321 | +0.10(+0.21%) |
Apr 08, 2019 | 47.91 | 47.93 | 47.12 | 47.83 | 401,935 | -0.25(-0.52%) |
Apr 05, 2019 | 47.57 | 48.25 | 47.17 | 48.08 | 710,300 | +0.71(+1.50%) |
Apr 04, 2019 | 46.87 | 47.60 | 46.42 | 47.37 | 403,361 | +0.54(+1.15%) |
Apr 03, 2019 | 46.65 | 47.27 | 46.40 | 46.83 | 409,523 | +0.64(+1.39%) |
Apr 02, 2019 | 45.89 | 46.76 | 45.55 | 46.19 | 539,164 | +0.18(+0.39%) |
Apr 01, 2019 | 47.28 | 47.73 | 45.75 | 46.01 | 682,422 | -0.99(-2.11%) |
Mar 29, 2019 | 48.31 | 49.20 | 46.81 | 47.00 | 617,900 | -0.89(-1.86%) |
Mar 28, 2019 | 47.56 | 48.30 | 47.43 | 47.89 | 417,207 | +0.50(+1.06%) |
Mar 27, 2019 | 47.49 | 48.14 | 47.20 | 47.39 | 531,086 | -0.02(-0.04%) |
Mar 26, 2019 | 47.25 | 47.78 | 46.87 | 47.41 | 409,473 | +0.65(+1.39%) |
Mar 25, 2019 | 45.72 | 47.24 | 45.21 | 46.76 | 423,455 | +0.83(+1.81%) |
Mar 22, 2019 | 47.73 | 48.26 | 45.89 | 45.93 | 517,900 | -1.89(-3.95%) |
Mar 21, 2019 | 46.65 | 48.35 | 46.65 | 47.82 | 502,253 | +1.14(+2.44%) |
Mar 20, 2019 | 47.64 | 48.01 | 46.45 | 46.68 | 488,649 | -0.79(-1.66%) |
Mar 19, 2019 | 48.11 | 48.28 | 47.28 | 47.47 | 527,199 | -0.31(-0.65%) |
Mar 18, 2019 | 47.20 | 48.12 | 46.82 | 47.78 | 495,782 | +0.59(+1.25%) |
Mar 15, 2019 | 47.63 | 47.98 | 46.99 | 47.19 | 771,200 | -0.27(-0.57%) |
Mar 14, 2019 | 47.58 | 47.60 | 46.82 | 47.46 | 361,055 | -0.15(-0.32%) |
Mar 13, 2019 | 47.64 | 48.24 | 47.15 | 47.61 | 584,211 | +0.37(+0.78%) |
Mar 12, 2019 | 47.12 | 47.47 | 46.16 | 47.24 | 483,557 | +0.12(+0.25%) |
Mar 11, 2019 | 45.90 | 47.20 | 45.89 | 47.12 | 546,786 | +1.23(+2.68%) |
Mar 08, 2019 | 45.46 | 46.33 | 45.01 | 45.89 | 480,300 | +0.12(+0.26%) |
Mar 07, 2019 | 46.05 | 46.11 | 45.33 | 45.77 | 477,752 | -0.40(-0.87%) |
Mar 06, 2019 | 46.30 | 46.75 | 46.00 | 46.17 | 603,441 | -0.12(-0.26%) |
Mar 05, 2019 | 45.73 | 46.60 | 45.27 | 46.29 | 556,554 | +0.57(+1.25%) |
Mar 04, 2019 | 44.15 | 45.97 | 43.73 | 45.72 | 907,876 | +1.63(+3.70%) |
Mar 01, 2019 | 44.33 | 44.93 | 43.95 | 44.09 | 823,400 | +0.44(+1.01%) |
Feb 28, 2019 | 43.43 | 43.96 | 43.23 | 43.65 | 552,249 | +0.09(+0.21%) |
Feb 27, 2019 | 43.75 | 44.56 | 43.50 | 43.56 | 523,466 | -0.24(-0.55%) |
Feb 26, 2019 | 43.60 | 44.09 | 43.60 | 43.80 | 929,949 | +0.19(+0.44%) |
Feb 25, 2019 | 43.79 | 43.93 | 43.28 | 43.61 | 816,867 | -0.01(-0.02%) |
Feb 22, 2019 | 43.09 | 43.88 | 43.09 | 43.62 | 1,275,900 | +0.54(+1.25%) |
Feb 21, 2019 | 44.00 | 44.39 | 42.80 | 43.08 | 877,092 | -0.37(-0.85%) |
Feb 20, 2019 | 43.80 | 44.00 | 43.37 | 43.45 | 1,257,604 | -0.39(-0.89%) |
Feb 19, 2019 | 42.24 | 44.23 | 41.66 | 43.84 | 1,235,144 | +0.77(+1.79%) |
Feb 15, 2019 | 41.53 | 43.18 | 40.76 | 43.07 | 1,386,200 | +1.94(+4.72%) |
Feb 14, 2019 | 40.51 | 42.90 | 39.31 | 41.13 | 4,218,384 | +5.27(+14.70%) |
Feb 13, 2019 | 35.97 | 36.56 | 34.88 | 35.86 | 1,362,582 | +0.34(+0.96%) |
Feb 12, 2019 | 34.73 | 35.67 | 34.73 | 35.52 | 538,562 | +0.82(+2.36%) |
Feb 11, 2019 | 34.69 | 35.39 | 34.42 | 34.70 | 321,396 | +0.01(+0.03%) |
Feb 08, 2019 | 34.97 | 35.71 | 34.02 | 34.69 | 510,300 | -0.44(-1.25%) |
Feb 07, 2019 | 35.04 | 35.27 | 34.36 | 35.13 | 561,875 | +0.09(+0.26%) |
Feb 06, 2019 | 36.87 | 36.89 | 35.01 | 35.04 | 413,111 | -1.76(-4.78%) |
Feb 05, 2019 | 36.04 | 37.06 | 35.78 | 36.80 | 572,844 | +0.77(+2.14%) |
Feb 04, 2019 | 35.39 | 36.06 | 35.31 | 36.03 | 641,697 | +0.76(+2.15%) |