Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.99 | 47.18 | 45.46 | 46.09 | 149,280 | -0.80(-1.71%) |
Apr 29, 2019 | 50.12 | 50.88 | 46.52 | 46.89 | 320,250 | -3.04(-6.09%) |
Apr 26, 2019 | 49.24 | 50.25 | 48.20 | 49.93 | 194,000 | +0.43(+0.87%) |
Apr 25, 2019 | 51.15 | 51.63 | 47.90 | 49.50 | 507,510 | -1.64(-3.21%) |
Apr 24, 2019 | 51.00 | 53.10 | 50.75 | 51.14 | 420,149 | -0.47(-0.91%) |
Apr 23, 2019 | 51.00 | 51.71 | 49.11 | 51.61 | 368,488 | +0.33(+0.64%) |
Apr 22, 2019 | 50.38 | 52.10 | 48.66 | 51.28 | 573,325 | +0.72(+1.42%) |
Apr 18, 2019 | 50.00 | 51.72 | 48.58 | 50.56 | 464,600 | -0.02(-0.04%) |
Apr 17, 2019 | 50.75 | 51.48 | 48.58 | 50.58 | 372,414 | +0.02(+0.04%) |
Apr 16, 2019 | 49.69 | 52.00 | 48.71 | 50.56 | 417,232 | +1.51(+3.08%) |
Apr 15, 2019 | 48.52 | 49.47 | 47.78 | 49.05 | 208,327 | +0.46(+0.95%) |
Apr 12, 2019 | 47.67 | 49.00 | 46.98 | 48.59 | 225,800 | +1.52(+3.23%) |
Apr 11, 2019 | 46.77 | 47.45 | 45.61 | 47.07 | 207,042 | +0.07(+0.15%) |
Apr 10, 2019 | 43.22 | 47.24 | 43.22 | 47.00 | 450,995 | +3.23(+7.38%) |
Apr 09, 2019 | 40.71 | 44.65 | 40.49 | 43.77 | 492,078 | +3.05(+7.49%) |
Apr 08, 2019 | 41.90 | 41.90 | 39.57 | 40.72 | 299,912 | -1.19(-2.84%) |
Apr 05, 2019 | 39.23 | 41.99 | 38.80 | 41.91 | 310,800 | +3.03(+7.79%) |
Apr 04, 2019 | 39.36 | 40.66 | 38.18 | 38.88 | 115,108 | -0.63(-1.59%) |
Apr 03, 2019 | 37.30 | 40.98 | 37.30 | 39.51 | 172,193 | +2.35(+6.32%) |
Apr 02, 2019 | 37.47 | 37.47 | 35.94 | 37.16 | 280,337 | -0.09(-0.24%) |
Apr 01, 2019 | 38.03 | 38.34 | 36.49 | 37.25 | 344,918 | -0.54(-1.43%) |
Mar 29, 2019 | 38.82 | 39.79 | 36.88 | 37.79 | 307,700 | -1.39(-3.55%) |
Mar 28, 2019 | 39.93 | 40.72 | 38.55 | 39.18 | 180,902 | -0.56(-1.41%) |
Mar 27, 2019 | 40.00 | 41.22 | 39.26 | 39.74 | 172,118 | -0.86(-2.12%) |
Mar 26, 2019 | 43.00 | 43.00 | 39.93 | 40.60 | 307,071 | -2.41(-5.60%) |
Mar 25, 2019 | 43.25 | 43.67 | 42.26 | 43.01 | 75,288 | -0.68(-1.56%) |
Mar 22, 2019 | 44.43 | 45.21 | 43.02 | 43.69 | 97,400 | -1.66(-3.66%) |
Mar 21, 2019 | 46.11 | 46.11 | 44.45 | 45.35 | 178,276 | -0.81(-1.75%) |
Mar 20, 2019 | 46.27 | 48.88 | 45.10 | 46.16 | 222,852 | -0.92(-1.95%) |
Mar 19, 2019 | 47.49 | 47.50 | 45.75 | 47.08 | 288,344 | +0.56(+1.20%) |
Mar 18, 2019 | 47.78 | 47.81 | 46.21 | 46.52 | 213,101 | -0.88(-1.86%) |
Mar 15, 2019 | 48.64 | 48.68 | 46.35 | 47.40 | 287,000 | -1.22(-2.51%) |
Mar 14, 2019 | 47.60 | 49.50 | 47.11 | 48.62 | 300,608 | +0.21(+0.43%) |
Mar 13, 2019 | 47.83 | 49.39 | 47.33 | 48.41 | 111,854 | +1.39(+2.96%) |
Mar 12, 2019 | 48.50 | 51.33 | 45.93 | 47.02 | 283,726 | -1.59(-3.27%) |
Mar 11, 2019 | 45.32 | 49.61 | 44.52 | 48.61 | 58,573 | +4.02(+9.02%) |
Mar 08, 2019 | 42.73 | 46.56 | 42.45 | 44.59 | 73,200 | +2.16(+5.09%) |
Mar 07, 2019 | 39.94 | 42.66 | 39.55 | 42.43 | 266,636 | +2.48(+6.21%) |
Mar 06, 2019 | 40.51 | 41.25 | 38.46 | 39.95 | 117,870 | -0.73(-1.79%) |
Mar 05, 2019 | 38.06 | 41.38 | 37.10 | 40.68 | 111,521 | +2.50(+6.55%) |
Mar 04, 2019 | 38.29 | 38.65 | 36.21 | 38.18 | 59,073 | +0.23(+0.61%) |
Mar 01, 2019 | 37.20 | 38.98 | 37.20 | 37.95 | 319,300 | +0.89(+2.40%) |
Feb 28, 2019 | 34.61 | 37.68 | 34.02 | 37.06 | 151,917 | +2.25(+6.46%) |
Feb 27, 2019 | 33.07 | 36.00 | 31.50 | 34.81 | 90,681 | +1.91(+5.81%) |
Feb 26, 2019 | 32.94 | 34.11 | 32.39 | 32.90 | 62,186 | +0.10(+0.30%) |
Feb 25, 2019 | 32.48 | 33.49 | 30.87 | 32.80 | 120,034 | +0.75(+2.34%) |
Feb 22, 2019 | 32.25 | 33.59 | 32.00 | 32.05 | 753,900 | +0.08(+0.25%) |
Feb 21, 2019 | 32.05 | 33.99 | 31.33 | 31.97 | 163,032 | -0.81(-2.47%) |
Feb 20, 2019 | 32.97 | 33.56 | 32.13 | 32.78 | 23,334 | -0.20(-0.61%) |
Feb 19, 2019 | 33.50 | 33.92 | 32.12 | 32.98 | 42,237 | -0.20(-0.60%) |
Feb 15, 2019 | 31.66 | 34.13 | 30.97 | 33.18 | 91,000 | +2.02(+6.48%) |
Feb 14, 2019 | 32.00 | 33.59 | 31.08 | 31.16 | 57,450 | -0.84(-2.62%) |
Feb 13, 2019 | 33.59 | 34.74 | 30.80 | 32.00 | 174,972 | -1.60(-4.76%) |
Feb 12, 2019 | 34.08 | 34.98 | 33.01 | 33.60 | 186,906 | -0.05(-0.15%) |
Feb 11, 2019 | 33.36 | 34.50 | 33.10 | 33.65 | 44,272 | +0.15(+0.45%) |
Feb 08, 2019 | 34.42 | 34.42 | 32.64 | 33.50 | 22,300 | -0.53(-1.56%) |
Feb 07, 2019 | 33.56 | 35.10 | 33.56 | 34.03 | 256,821 | +0.18(+0.53%) |
Feb 06, 2019 | 35.07 | 35.23 | 33.18 | 33.85 | 121,147 | -0.42(-1.23%) |
Feb 05, 2019 | 34.80 | 35.40 | 33.30 | 34.27 | 135,614 | +1.64(+5.03%) |
Feb 04, 2019 | 32.45 | 33.50 | 32.45 | 32.63 | 39,519 | +0.23(+0.71%) |