Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.73 | 41.99 | 40.25 | 40.25 | 85,112 | -1.84(-4.37%) |
Apr 29, 2019 | 41.18 | 42.39 | 40.85 | 42.09 | 57,933 | +0.94(+2.28%) |
Apr 26, 2019 | 40.51 | 41.31 | 40.26 | 41.15 | 47,600 | +0.64(+1.58%) |
Apr 25, 2019 | 40.52 | 40.58 | 39.96 | 40.51 | 40,058 | -0.17(-0.42%) |
Apr 24, 2019 | 40.50 | 40.88 | 40.46 | 40.68 | 33,618 | +0.13(+0.32%) |
Apr 23, 2019 | 39.86 | 40.93 | 39.62 | 40.55 | 36,548 | +0.84(+2.12%) |
Apr 22, 2019 | 39.62 | 39.97 | 39.44 | 39.71 | 29,386 | +0.01(+0.03%) |
Apr 18, 2019 | 39.87 | 40.25 | 39.30 | 39.70 | 47,000 | -0.23(-0.58%) |
Apr 17, 2019 | 39.89 | 40.16 | 39.50 | 39.93 | 59,164 | +0.03(+0.08%) |
Apr 16, 2019 | 39.40 | 39.91 | 39.24 | 39.90 | 30,456 | +0.74(+1.89%) |
Apr 15, 2019 | 39.27 | 39.52 | 38.74 | 39.16 | 29,802 | -0.02(-0.05%) |
Apr 12, 2019 | 39.61 | 39.95 | 39.03 | 39.18 | 28,000 | -0.03(-0.08%) |
Apr 11, 2019 | 39.67 | 39.81 | 39.10 | 39.21 | 30,222 | -0.66(-1.66%) |
Apr 10, 2019 | 39.11 | 40.08 | 39.00 | 39.87 | 70,056 | +0.82(+2.10%) |
Apr 09, 2019 | 39.80 | 39.98 | 38.98 | 39.05 | 56,287 | -0.76(-1.91%) |
Apr 08, 2019 | 40.22 | 40.22 | 39.65 | 39.81 | 35,957 | -0.48(-1.19%) |
Apr 05, 2019 | 39.93 | 40.33 | 39.76 | 40.29 | 55,700 | +0.49(+1.23%) |
Apr 04, 2019 | 39.68 | 40.41 | 39.62 | 39.80 | 41,967 | +0.00(+0.00%) |
Apr 03, 2019 | 40.31 | 40.47 | 39.49 | 39.80 | 49,095 | -0.18(-0.45%) |
Apr 02, 2019 | 40.50 | 40.67 | 39.43 | 39.98 | 44,370 | -0.56(-1.38%) |
Apr 01, 2019 | 39.27 | 41.30 | 39.24 | 40.54 | 115,768 | +1.78(+4.59%) |
Mar 29, 2019 | 38.80 | 39.33 | 38.07 | 38.76 | 127,300 | +0.26(+0.68%) |
Mar 28, 2019 | 38.94 | 39.28 | 37.89 | 38.50 | 51,316 | -0.46(-1.18%) |
Mar 27, 2019 | 39.52 | 39.72 | 38.81 | 38.96 | 43,767 | -0.58(-1.47%) |
Mar 26, 2019 | 40.48 | 40.48 | 39.04 | 39.54 | 67,346 | +0.23(+0.59%) |
Mar 25, 2019 | 39.05 | 39.63 | 38.40 | 39.31 | 51,395 | +0.25(+0.64%) |
Mar 22, 2019 | 40.77 | 41.22 | 39.06 | 39.06 | 74,900 | -1.96(-4.78%) |
Mar 21, 2019 | 41.26 | 41.97 | 41.01 | 41.02 | 74,221 | -0.43(-1.04%) |
Mar 20, 2019 | 41.98 | 42.84 | 41.25 | 41.45 | 79,954 | -0.52(-1.24%) |
Mar 19, 2019 | 42.58 | 43.35 | 41.95 | 41.97 | 84,454 | -0.25(-0.59%) |
Mar 18, 2019 | 41.41 | 42.50 | 41.39 | 42.22 | 60,295 | +0.90(+2.18%) |
Mar 15, 2019 | 42.67 | 42.96 | 41.22 | 41.32 | 141,400 | -1.33(-3.12%) |
Mar 14, 2019 | 42.10 | 42.77 | 42.00 | 42.65 | 42,924 | +0.56(+1.33%) |
Mar 13, 2019 | 40.57 | 42.41 | 40.49 | 42.09 | 86,477 | +1.85(+4.60%) |
Mar 12, 2019 | 40.03 | 40.60 | 39.45 | 40.24 | 70,829 | +0.09(+0.22%) |
Mar 11, 2019 | 40.75 | 41.24 | 39.61 | 40.15 | 82,010 | -0.51(-1.25%) |
Mar 08, 2019 | 42.50 | 42.50 | 40.43 | 40.66 | 78,200 | -2.10(-4.91%) |
Mar 07, 2019 | 43.57 | 43.60 | 42.25 | 42.76 | 88,554 | -0.88(-2.02%) |
Mar 06, 2019 | 43.65 | 43.77 | 43.44 | 43.64 | 82,979 | +0.07(+0.16%) |
Mar 05, 2019 | 43.97 | 43.97 | 43.07 | 43.57 | 89,479 | -0.48(-1.09%) |
Mar 04, 2019 | 43.97 | 44.57 | 43.54 | 44.05 | 88,802 | +0.01(+0.02%) |
Mar 01, 2019 | 43.67 | 44.09 | 43.59 | 44.04 | 81,000 | +0.54(+1.24%) |
Feb 28, 2019 | 43.55 | 43.95 | 43.28 | 43.50 | 67,351 | -0.17(-0.39%) |
Feb 27, 2019 | 43.06 | 43.67 | 42.96 | 43.67 | 56,821 | +0.60(+1.39%) |
Feb 26, 2019 | 42.97 | 43.57 | 42.54 | 43.07 | 94,583 | -0.25(-0.58%) |
Feb 25, 2019 | 42.76 | 44.40 | 42.76 | 43.32 | 79,036 | +0.88(+2.07%) |
Feb 22, 2019 | 42.29 | 42.91 | 42.04 | 42.44 | 77,600 | +0.30(+0.71%) |
Feb 21, 2019 | 43.05 | 43.05 | 42.09 | 42.14 | 64,809 | -1.03(-2.39%) |
Feb 20, 2019 | 42.63 | 43.31 | 42.04 | 43.17 | 105,656 | +0.55(+1.29%) |
Feb 19, 2019 | 40.02 | 42.72 | 40.02 | 42.62 | 151,203 | +2.55(+6.36%) |
Feb 15, 2019 | 39.89 | 40.95 | 39.78 | 40.07 | 385,300 | +0.56(+1.42%) |
Feb 14, 2019 | 38.99 | 39.69 | 38.77 | 39.51 | 104,697 | +0.46(+1.18%) |
Feb 13, 2019 | 39.26 | 39.62 | 38.56 | 39.05 | 111,770 | +0.11(+0.28%) |
Feb 12, 2019 | 39.80 | 40.36 | 38.82 | 38.94 | 82,184 | -0.85(-2.14%) |
Feb 11, 2019 | 38.99 | 39.91 | 38.35 | 39.79 | 101,777 | +0.96(+2.47%) |
Feb 08, 2019 | 38.36 | 38.90 | 37.85 | 38.83 | 88,800 | +0.29(+0.75%) |
Feb 07, 2019 | 39.05 | 39.22 | 36.93 | 38.54 | 122,828 | -1.14(-2.87%) |
Feb 06, 2019 | 39.81 | 40.31 | 39.53 | 39.68 | 34,112 | -0.28(-0.70%) |
Feb 05, 2019 | 39.53 | 40.08 | 39.03 | 39.96 | 55,109 | +0.72(+1.83%) |
Feb 04, 2019 | 38.70 | 39.38 | 38.41 | 39.24 | 61,758 | +0.52(+1.34%) |