Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.34 | 46.09 | 45.19 | 45.64 | 50,646 | +0.19(+0.41%) |
Apr 29, 2019 | 44.81 | 46.02 | 44.13 | 45.45 | 32,309 | +0.64(+1.43%) |
Apr 26, 2019 | 44.17 | 45.19 | 44.10 | 44.81 | 31,812 | +0.00(+0.00%) |
Apr 25, 2019 | 44.06 | 45.26 | 43.27 | 44.81 | 40,659 | -0.15(-0.33%) |
Apr 24, 2019 | 45.23 | 45.57 | 44.32 | 44.96 | 87,763 | -0.08(-0.17%) |
Apr 23, 2019 | 46.09 | 46.09 | 41.01 | 45.04 | 46,176 | +1.32(+3.01%) |
Apr 22, 2019 | 42.85 | 43.98 | 42.29 | 43.72 | 25,776 | +0.15(+0.35%) |
Apr 18, 2019 | 45.42 | 45.42 | 42.85 | 43.57 | 159,037 | -1.69(-3.74%) |
Apr 17, 2019 | 44.74 | 46.21 | 43.98 | 45.26 | 101,581 | +0.75(+1.69%) |
Apr 16, 2019 | 42.21 | 44.70 | 42.21 | 44.51 | 146,119 | +2.64(+6.29%) |
Apr 15, 2019 | 40.41 | 42.36 | 40.07 | 41.88 | 24,131 | +1.47(+3.63%) |
Apr 12, 2019 | 40.48 | 41.08 | 39.92 | 40.41 | 17,420 | -0.08(-0.19%) |
Apr 11, 2019 | 40.48 | 41.42 | 39.62 | 40.48 | 29,158 | -0.15(-0.37%) |
Apr 10, 2019 | 40.71 | 41.24 | 40.07 | 40.63 | 8,967 | +0.15(+0.37%) |
Apr 09, 2019 | 39.80 | 40.82 | 39.80 | 40.48 | 7,850 | +0.38(+0.94%) |
Apr 08, 2019 | 40.07 | 40.29 | 39.69 | 40.11 | 16,690 | +0.15(+0.38%) |
Apr 05, 2019 | 40.63 | 40.63 | 39.88 | 39.95 | 9,480 | -0.30(-0.75%) |
Apr 04, 2019 | 41.35 | 41.65 | 39.69 | 40.26 | 23,036 | -0.23(-0.56%) |
Apr 03, 2019 | 40.11 | 40.78 | 39.99 | 40.48 | 22,138 | +0.72(+1.80%) |
Apr 02, 2019 | 39.28 | 40.11 | 38.28 | 39.77 | 20,543 | +0.60(+1.54%) |
Apr 01, 2019 | 39.80 | 41.01 | 38.90 | 39.16 | 157,436 | +0.23(+0.58%) |
Mar 29, 2019 | 39.16 | 39.47 | 38.03 | 38.94 | 34,707 | +1.28(+3.40%) |
Mar 28, 2019 | 36.83 | 38.18 | 36.83 | 37.66 | 15,004 | +0.79(+2.15%) |
Mar 27, 2019 | 37.39 | 37.39 | 36.49 | 36.87 | 24,528 | -0.23(-0.61%) |
Mar 26, 2019 | 36.83 | 37.66 | 36.34 | 37.09 | 22,097 | +0.23(+0.61%) |
Mar 25, 2019 | 37.09 | 37.32 | 36.08 | 36.87 | 22,706 | -0.15(-0.41%) |
Mar 22, 2019 | 38.26 | 38.60 | 36.83 | 37.02 | 37,575 | -1.92(-4.93%) |
Mar 21, 2019 | 39.54 | 39.54 | 38.03 | 38.94 | 22,994 | +0.11(+0.29%) |
Mar 20, 2019 | 39.43 | 39.43 | 38.03 | 38.83 | 37,101 | -0.56(-1.43%) |
Mar 19, 2019 | 39.09 | 39.77 | 38.83 | 39.39 | 22,162 | +0.23(+0.58%) |
Mar 18, 2019 | 38.75 | 39.58 | 38.49 | 39.16 | 21,675 | +0.75(+1.96%) |
Mar 15, 2019 | 39.54 | 40.03 | 38.34 | 38.41 | 17,393 | -0.87(-2.21%) |
Mar 14, 2019 | 40.11 | 40.11 | 38.60 | 39.28 | 18,241 | -0.79(-1.97%) |
Mar 13, 2019 | 38.98 | 40.76 | 38.86 | 40.07 | 30,780 | +1.09(+2.80%) |
Mar 12, 2019 | 39.54 | 39.54 | 38.30 | 38.98 | 18,048 | -0.49(-1.24%) |
Mar 11, 2019 | 39.35 | 40.22 | 39.28 | 39.47 | 18,364 | +0.49(+1.26%) |
Mar 08, 2019 | 38.52 | 39.58 | 38.34 | 38.98 | 16,703 | -0.08(-0.19%) |
Mar 07, 2019 | 39.99 | 39.99 | 38.75 | 39.05 | 28,488 | -1.05(-2.63%) |
Mar 06, 2019 | 40.56 | 40.75 | 39.28 | 40.11 | 36,870 | -0.19(-0.47%) |
Mar 05, 2019 | 41.95 | 42.25 | 39.73 | 40.29 | 69,640 | -1.28(-3.08%) |
Mar 04, 2019 | 42.18 | 42.18 | 41.16 | 41.57 | 37,388 | -0.23(-0.54%) |
Mar 01, 2019 | 42.10 | 42.48 | 41.25 | 41.80 | 41,531 | -0.19(-0.45%) |
Feb 28, 2019 | 42.93 | 43.08 | 41.69 | 41.99 | 17,405 | -0.98(-2.28%) |
Feb 27, 2019 | 42.85 | 43.23 | 42.25 | 42.97 | 30,896 | +0.00(+0.00%) |
Feb 26, 2019 | 42.85 | 43.31 | 42.03 | 42.97 | 34,142 | +0.00(+0.00%) |
Feb 25, 2019 | 43.12 | 44.25 | 42.36 | 42.97 | 64,005 | +0.41(+0.97%) |
Feb 22, 2019 | 42.33 | 42.70 | 41.84 | 42.55 | 54,995 | +0.56(+1.35%) |
Feb 21, 2019 | 40.48 | 42.85 | 40.18 | 41.99 | 57,222 | +1.28(+3.15%) |
Feb 20, 2019 | 39.24 | 40.90 | 39.24 | 40.71 | 44,915 | +1.69(+4.34%) |
Feb 19, 2019 | 39.09 | 39.60 | 38.37 | 39.01 | 46,106 | +0.00(+0.00%) |
Feb 15, 2019 | 39.16 | 39.80 | 38.52 | 39.01 | 32,343 | -0.04(-0.10%) |
Feb 14, 2019 | 39.58 | 39.60 | 38.94 | 39.05 | 38,758 | -0.60(-1.52%) |
Feb 13, 2019 | 40.03 | 40.26 | 39.28 | 39.65 | 42,573 | -0.08(-0.19%) |
Feb 12, 2019 | 39.69 | 40.22 | 39.09 | 39.73 | 27,769 | +0.49(+1.25%) |
Feb 11, 2019 | 40.07 | 40.07 | 39.16 | 39.24 | 32,216 | -0.83(-2.07%) |
Feb 08, 2019 | 40.41 | 40.67 | 39.92 | 40.07 | 18,376 | -0.19(-0.47%) |
Feb 07, 2019 | 40.59 | 40.67 | 39.54 | 40.26 | 29,100 | -0.64(-1.57%) |
Feb 06, 2019 | 43.08 | 43.27 | 40.69 | 40.90 | 39,339 | -1.96(-4.57%) |
Feb 05, 2019 | 40.63 | 44.06 | 40.03 | 42.85 | 48,443 | +2.75(+6.85%) |
Feb 04, 2019 | 40.22 | 41.05 | 39.50 | 40.11 | 65,130 | +0.72(+1.82%) |