Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.16 | 44.16 | 43.16 | 43.44 | 86,990 | -0.70(-1.59%) |
Apr 29, 2019 | 42.94 | 44.45 | 42.45 | 44.14 | 199,278 | +1.33(+3.11%) |
Apr 26, 2019 | 42.13 | 42.83 | 41.35 | 42.81 | 51,600 | +0.79(+1.88%) |
Apr 25, 2019 | 43.26 | 43.26 | 41.94 | 42.02 | 55,070 | -1.34(-3.09%) |
Apr 24, 2019 | 43.36 | 43.71 | 43.10 | 43.36 | 76,056 | +0.04(+0.09%) |
Apr 23, 2019 | 42.22 | 43.73 | 41.55 | 43.32 | 210,310 | +1.13(+2.68%) |
Apr 22, 2019 | 40.39 | 42.28 | 40.31 | 42.19 | 91,497 | +1.68(+4.15%) |
Apr 18, 2019 | 40.34 | 40.61 | 39.60 | 40.51 | 103,300 | +0.22(+0.55%) |
Apr 17, 2019 | 40.83 | 41.97 | 39.06 | 40.29 | 297,458 | -0.48(-1.18%) |
Apr 16, 2019 | 43.30 | 43.30 | 40.59 | 40.77 | 117,808 | -2.31(-5.36%) |
Apr 15, 2019 | 43.25 | 43.33 | 42.26 | 43.08 | 89,178 | -0.10(-0.23%) |
Apr 12, 2019 | 44.95 | 44.99 | 42.99 | 43.18 | 83,200 | -1.44(-3.23%) |
Apr 11, 2019 | 46.34 | 46.34 | 43.44 | 44.62 | 189,250 | -1.64(-3.55%) |
Apr 10, 2019 | 47.50 | 47.88 | 46.24 | 46.26 | 146,696 | -1.17(-2.47%) |
Apr 09, 2019 | 46.17 | 48.02 | 46.17 | 47.43 | 113,257 | +1.09(+2.35%) |
Apr 08, 2019 | 46.45 | 46.59 | 45.91 | 46.34 | 64,770 | -0.39(-0.83%) |
Apr 05, 2019 | 45.95 | 46.79 | 45.95 | 46.73 | 65,900 | +0.89(+1.94%) |
Apr 04, 2019 | 45.87 | 45.87 | 44.79 | 45.84 | 60,360 | -0.07(-0.15%) |
Apr 03, 2019 | 45.99 | 47.19 | 45.02 | 45.91 | 159,984 | +0.33(+0.72%) |
Apr 02, 2019 | 43.96 | 45.69 | 43.67 | 45.58 | 110,861 | +1.60(+3.64%) |
Apr 01, 2019 | 44.04 | 44.04 | 42.62 | 43.98 | 140,548 | +0.50(+1.15%) |
Mar 29, 2019 | 42.55 | 45.86 | 42.55 | 43.48 | 168,300 | +1.00(+2.37%) |
Mar 28, 2019 | 41.90 | 42.52 | 41.01 | 42.48 | 76,143 | +0.62(+1.47%) |
Mar 27, 2019 | 41.67 | 41.89 | 40.79 | 41.86 | 102,737 | +0.16(+0.38%) |
Mar 26, 2019 | 41.55 | 42.12 | 40.79 | 41.70 | 92,668 | +0.44(+1.07%) |
Mar 25, 2019 | 41.61 | 41.89 | 40.01 | 41.26 | 144,953 | -0.51(-1.22%) |
Mar 22, 2019 | 45.69 | 45.95 | 41.22 | 41.77 | 114,800 | -4.10(-8.94%) |
Mar 21, 2019 | 44.62 | 46.56 | 44.46 | 45.87 | 146,713 | +0.91(+2.02%) |
Mar 20, 2019 | 45.21 | 46.10 | 44.10 | 44.96 | 266,216 | -0.71(-1.55%) |
Mar 19, 2019 | 47.50 | 47.50 | 44.58 | 45.67 | 179,295 | -1.89(-3.97%) |
Mar 18, 2019 | 52.10 | 52.10 | 46.94 | 47.56 | 252,977 | -4.55(-8.73%) |
Mar 15, 2019 | 52.60 | 53.63 | 51.95 | 52.11 | 308,800 | -0.45(-0.86%) |
Mar 14, 2019 | 54.20 | 54.38 | 52.25 | 52.56 | 62,680 | -1.70(-3.13%) |
Mar 13, 2019 | 53.94 | 54.56 | 53.51 | 54.26 | 55,857 | +0.61(+1.14%) |
Mar 12, 2019 | 52.93 | 54.27 | 52.10 | 53.65 | 57,634 | +0.89(+1.69%) |
Mar 11, 2019 | 52.61 | 53.01 | 51.37 | 52.76 | 80,608 | +0.43(+0.82%) |
Mar 08, 2019 | 54.26 | 54.62 | 52.17 | 52.33 | 113,300 | -2.04(-3.75%) |
Mar 07, 2019 | 54.67 | 55.13 | 54.04 | 54.37 | 39,682 | -0.46(-0.84%) |
Mar 06, 2019 | 56.85 | 56.94 | 54.31 | 54.83 | 90,557 | -2.01(-3.54%) |
Mar 05, 2019 | 56.65 | 57.52 | 56.48 | 56.84 | 51,587 | +0.30(+0.53%) |
Mar 04, 2019 | 57.93 | 58.65 | 56.13 | 56.54 | 97,481 | -0.81(-1.41%) |
Mar 01, 2019 | 58.48 | 58.84 | 57.27 | 57.35 | 108,700 | -1.00(-1.71%) |
Feb 28, 2019 | 57.09 | 58.52 | 57.09 | 58.35 | 157,008 | +1.01(+1.76%) |
Feb 27, 2019 | 57.00 | 57.64 | 56.76 | 57.34 | 54,785 | +0.21(+0.37%) |
Feb 26, 2019 | 57.78 | 58.43 | 56.86 | 57.13 | 147,526 | -0.73(-1.26%) |
Feb 25, 2019 | 56.87 | 58.12 | 56.33 | 57.86 | 136,440 | +1.17(+2.06%) |
Feb 22, 2019 | 56.73 | 57.05 | 55.82 | 56.69 | 68,500 | +0.28(+0.50%) |
Feb 21, 2019 | 59.17 | 61.08 | 56.25 | 56.41 | 74,688 | -1.83(-3.14%) |
Feb 20, 2019 | 57.13 | 58.90 | 57.08 | 58.24 | 121,040 | +0.92(+1.61%) |
Feb 19, 2019 | 56.59 | 57.32 | 55.95 | 57.32 | 116,368 | +0.51(+0.90%) |
Feb 15, 2019 | 54.23 | 56.85 | 53.95 | 56.81 | 88,600 | +3.08(+5.73%) |
Feb 14, 2019 | 55.00 | 55.37 | 53.66 | 53.73 | 80,964 | -1.51(-2.73%) |
Feb 13, 2019 | 54.21 | 55.66 | 53.51 | 55.24 | 95,354 | +1.19(+2.20%) |
Feb 12, 2019 | 53.52 | 55.27 | 51.59 | 54.05 | 94,122 | +1.09(+2.06%) |
Feb 11, 2019 | 52.07 | 53.12 | 51.39 | 52.96 | 104,321 | +1.08(+2.08%) |
Feb 08, 2019 | 51.63 | 52.02 | 51.23 | 51.88 | 29,200 | -0.10(-0.19%) |
Feb 07, 2019 | 51.86 | 52.79 | 50.72 | 51.98 | 106,733 | +0.12(+0.23%) |
Feb 06, 2019 | 52.80 | 52.88 | 51.24 | 51.86 | 79,452 | -0.93(-1.76%) |
Feb 05, 2019 | 52.41 | 53.28 | 52.32 | 52.79 | 71,931 | +0.62(+1.19%) |
Feb 04, 2019 | 52.48 | 52.60 | 51.20 | 52.17 | 59,455 | -0.04(-0.08%) |