Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.57 | 45.97 | 44.36 | 44.66 | 214,096 | -0.79(-1.74%) |
Apr 29, 2019 | 44.87 | 46.68 | 44.75 | 45.45 | 333,144 | +0.46(+1.02%) |
Apr 26, 2019 | 44.30 | 45.11 | 43.77 | 44.99 | 154,900 | +0.88(+2.00%) |
Apr 25, 2019 | 43.33 | 44.17 | 42.78 | 44.11 | 155,578 | +0.98(+2.27%) |
Apr 24, 2019 | 43.00 | 43.36 | 42.30 | 43.13 | 172,610 | +0.17(+0.40%) |
Apr 23, 2019 | 42.10 | 43.37 | 42.02 | 42.96 | 156,180 | +0.96(+2.29%) |
Apr 22, 2019 | 41.77 | 42.05 | 41.56 | 42.00 | 82,397 | +0.09(+0.21%) |
Apr 18, 2019 | 41.83 | 42.73 | 41.66 | 41.91 | 121,700 | -0.08(-0.19%) |
Apr 17, 2019 | 43.12 | 43.59 | 41.46 | 41.99 | 158,995 | -1.02(-2.37%) |
Apr 16, 2019 | 41.66 | 43.05 | 41.66 | 43.01 | 149,993 | +1.47(+3.54%) |
Apr 15, 2019 | 41.54 | 42.49 | 41.44 | 41.54 | 147,736 | +0.05(+0.12%) |
Apr 12, 2019 | 42.50 | 42.50 | 41.31 | 41.49 | 163,000 | -0.71(-1.68%) |
Apr 11, 2019 | 42.39 | 42.79 | 42.12 | 42.20 | 201,273 | -0.24(-0.57%) |
Apr 10, 2019 | 42.10 | 42.68 | 41.98 | 42.44 | 134,563 | +0.42(+1.00%) |
Apr 09, 2019 | 41.22 | 42.15 | 41.22 | 42.02 | 142,778 | +0.79(+1.92%) |
Apr 08, 2019 | 40.84 | 41.52 | 40.28 | 41.23 | 134,343 | +0.38(+0.93%) |
Apr 05, 2019 | 41.26 | 41.77 | 40.55 | 40.85 | 136,400 | -0.36(-0.87%) |
Apr 04, 2019 | 41.88 | 42.17 | 40.55 | 41.21 | 177,698 | -0.66(-1.58%) |
Apr 03, 2019 | 42.25 | 42.77 | 41.56 | 41.87 | 221,511 | -0.04(-0.10%) |
Apr 02, 2019 | 40.49 | 42.52 | 40.49 | 41.91 | 318,503 | +1.09(+2.67%) |
Apr 01, 2019 | 42.44 | 42.81 | 40.42 | 40.82 | 315,435 | -1.47(-3.48%) |
Mar 29, 2019 | 43.38 | 43.38 | 41.40 | 42.29 | 349,600 | -0.86(-1.99%) |
Mar 28, 2019 | 43.00 | 43.74 | 42.94 | 43.15 | 194,637 | +0.22(+0.51%) |
Mar 27, 2019 | 43.07 | 43.41 | 41.93 | 42.93 | 329,929 | -0.15(-0.35%) |
Mar 26, 2019 | 42.88 | 44.04 | 42.72 | 43.08 | 189,598 | +0.30(+0.70%) |
Mar 25, 2019 | 41.30 | 42.80 | 40.66 | 42.78 | 280,804 | +1.43(+3.46%) |
Mar 22, 2019 | 43.50 | 43.95 | 41.24 | 41.35 | 398,500 | -2.29(-5.25%) |
Mar 21, 2019 | 42.44 | 43.94 | 42.44 | 43.64 | 153,207 | +1.29(+3.05%) |
Mar 20, 2019 | 42.30 | 43.18 | 42.09 | 42.35 | 248,277 | +0.04(+0.09%) |
Mar 19, 2019 | 41.76 | 42.33 | 41.35 | 42.31 | 197,430 | +0.70(+1.68%) |
Mar 18, 2019 | 41.99 | 42.63 | 41.36 | 41.61 | 339,367 | -0.39(-0.93%) |
Mar 15, 2019 | 41.15 | 42.02 | 39.02 | 42.00 | 337,400 | +1.04(+2.54%) |
Mar 14, 2019 | 39.93 | 41.11 | 39.93 | 40.96 | 220,162 | +0.95(+2.37%) |
Mar 13, 2019 | 41.70 | 42.09 | 39.63 | 40.01 | 308,524 | -1.08(-2.63%) |
Mar 12, 2019 | 40.62 | 41.25 | 40.46 | 41.09 | 315,861 | +0.51(+1.26%) |
Mar 11, 2019 | 40.01 | 40.66 | 39.44 | 40.58 | 555,144 | +0.90(+2.27%) |
Mar 08, 2019 | 39.35 | 41.35 | 39.31 | 39.68 | 374,700 | +0.11(+0.28%) |
Mar 07, 2019 | 39.78 | 40.27 | 38.90 | 39.57 | 601,174 | -0.01(-0.03%) |
Mar 06, 2019 | 39.86 | 40.63 | 38.85 | 39.58 | 1,432,672 | -0.57(-1.42%) |
Mar 05, 2019 | 39.86 | 40.57 | 39.04 | 40.15 | 144,444 | +0.22(+0.55%) |
Mar 04, 2019 | 40.99 | 40.99 | 39.13 | 39.93 | 268,340 | -0.96(-2.35%) |
Mar 01, 2019 | 41.45 | 42.00 | 40.26 | 40.89 | 439,800 | -0.33(-0.80%) |
Feb 28, 2019 | 40.07 | 42.00 | 39.99 | 41.22 | 416,867 | +1.15(+2.87%) |
Feb 27, 2019 | 39.29 | 42.00 | 36.01 | 40.07 | 839,663 | +1.66(+4.32%) |
Feb 26, 2019 | 38.67 | 39.24 | 37.75 | 38.41 | 466,807 | -0.08(-0.21%) |
Feb 25, 2019 | 39.41 | 39.41 | 38.20 | 38.49 | 228,866 | -0.60(-1.53%) |
Feb 22, 2019 | 39.56 | 39.56 | 38.36 | 39.09 | 176,400 | -0.46(-1.16%) |
Feb 21, 2019 | 39.23 | 39.80 | 37.90 | 39.55 | 106,028 | +0.38(+0.97%) |
Feb 20, 2019 | 39.99 | 39.99 | 38.66 | 39.17 | 374,161 | -0.83(-2.07%) |
Feb 19, 2019 | 39.42 | 40.15 | 39.10 | 40.00 | 173,149 | +0.57(+1.45%) |
Feb 15, 2019 | 38.75 | 39.62 | 38.32 | 39.43 | 225,700 | +0.85(+2.20%) |
Feb 14, 2019 | 37.64 | 39.30 | 37.64 | 38.58 | 262,555 | +0.80(+2.12%) |
Feb 13, 2019 | 37.79 | 39.30 | 37.46 | 37.78 | 510,610 | +0.19(+0.51%) |
Feb 12, 2019 | 37.57 | 37.84 | 37.20 | 37.59 | 129,881 | +0.19(+0.51%) |
Feb 11, 2019 | 37.24 | 37.78 | 36.98 | 37.40 | 170,507 | +0.22(+0.59%) |
Feb 08, 2019 | 36.43 | 37.29 | 36.25 | 37.18 | 79,200 | +0.54(+1.47%) |
Feb 07, 2019 | 36.44 | 37.16 | 36.31 | 36.64 | 143,831 | -0.14(-0.38%) |
Feb 06, 2019 | 37.12 | 37.39 | 36.69 | 36.78 | 154,109 | -0.27(-0.73%) |
Feb 05, 2019 | 36.28 | 37.98 | 35.96 | 37.05 | 276,479 | +0.91(+2.52%) |
Feb 04, 2019 | 35.97 | 36.46 | 35.64 | 36.14 | 164,031 | +0.18(+0.50%) |