Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.48 | 41.66 | 40.70 | 40.99 | 980,185 | -0.17(-0.41%) |
Apr 29, 2019 | 41.72 | 42.44 | 41.05 | 41.16 | 919,778 | -0.87(-2.06%) |
Apr 26, 2019 | 42.71 | 42.87 | 41.51 | 42.02 | 621,688 | -1.22(-2.81%) |
Apr 25, 2019 | 43.33 | 44.19 | 42.65 | 43.24 | 715,976 | -0.07(-0.15%) |
Apr 24, 2019 | 44.18 | 44.19 | 43.05 | 43.30 | 761,517 | -0.61(-1.39%) |
Apr 23, 2019 | 44.06 | 44.57 | 42.96 | 43.92 | 935,486 | -0.06(-0.13%) |
Apr 22, 2019 | 42.55 | 44.05 | 41.99 | 43.97 | 1,142,862 | +2.27(+5.45%) |
Apr 18, 2019 | 41.97 | 42.12 | 41.39 | 41.70 | 534,255 | +0.01(+0.02%) |
Apr 17, 2019 | 42.64 | 42.73 | 41.31 | 41.69 | 1,044,782 | -0.57(-1.36%) |
Apr 16, 2019 | 41.37 | 42.41 | 41.02 | 42.27 | 1,040,896 | +1.23(+2.99%) |
Apr 15, 2019 | 41.48 | 41.94 | 40.95 | 41.04 | 1,000,882 | -0.65(-1.56%) |
Apr 12, 2019 | 42.17 | 43.19 | 41.46 | 41.69 | 1,086,549 | +0.79(+1.94%) |
Apr 11, 2019 | 41.41 | 41.93 | 40.55 | 40.90 | 528,490 | -0.74(-1.77%) |
Apr 10, 2019 | 41.31 | 41.88 | 41.06 | 41.64 | 552,773 | +0.60(+1.47%) |
Apr 09, 2019 | 41.33 | 42.28 | 40.67 | 41.03 | 1,029,833 | -0.31(-0.75%) |
Apr 08, 2019 | 40.96 | 41.45 | 40.40 | 41.34 | 990,828 | +0.68(+1.67%) |
Apr 05, 2019 | 40.55 | 41.37 | 40.23 | 40.67 | 1,232,767 | +0.31(+0.77%) |
Apr 04, 2019 | 38.77 | 41.09 | 38.33 | 40.35 | 1,418,839 | +1.71(+4.41%) |
Apr 03, 2019 | 38.88 | 39.15 | 37.69 | 38.65 | 1,198,261 | -0.08(-0.19%) |
Apr 02, 2019 | 39.24 | 39.33 | 38.50 | 38.72 | 717,525 | -0.51(-1.30%) |
Apr 01, 2019 | 38.83 | 39.56 | 38.66 | 39.23 | 1,044,451 | +0.90(+2.34%) |
Mar 29, 2019 | 39.58 | 39.85 | 38.29 | 38.34 | 1,544,089 | -0.81(-2.07%) |
Mar 28, 2019 | 39.27 | 40.03 | 38.62 | 39.15 | 916,406 | -0.48(-1.21%) |
Mar 27, 2019 | 40.01 | 40.51 | 39.03 | 39.63 | 1,316,077 | -0.57(-1.41%) |
Mar 26, 2019 | 40.51 | 41.02 | 39.86 | 40.19 | 567,969 | +0.34(+0.85%) |
Mar 25, 2019 | 39.86 | 40.30 | 39.23 | 39.86 | 816,263 | -0.26(-0.66%) |
Mar 22, 2019 | 41.83 | 41.93 | 39.77 | 40.12 | 1,139,179 | -2.26(-5.34%) |
Mar 21, 2019 | 41.88 | 42.73 | 41.66 | 42.38 | 1,205,121 | +0.44(+1.06%) |
Mar 20, 2019 | 40.20 | 42.81 | 39.73 | 41.94 | 1,064,399 | +1.69(+4.19%) |
Mar 19, 2019 | 40.35 | 40.94 | 39.92 | 40.25 | 1,389,352 | +0.08(+0.21%) |
Mar 18, 2019 | 38.38 | 40.57 | 38.27 | 40.17 | 1,496,906 | +2.11(+5.55%) |
Mar 15, 2019 | 38.22 | 38.78 | 37.92 | 38.06 | 1,738,691 | -0.16(-0.42%) |
Mar 14, 2019 | 38.07 | 38.54 | 37.66 | 38.22 | 1,004,660 | +0.14(+0.37%) |
Mar 13, 2019 | 37.18 | 38.83 | 37.18 | 38.07 | 1,423,764 | +1.39(+3.80%) |
Mar 12, 2019 | 36.73 | 37.15 | 36.33 | 36.68 | 994,082 | +0.14(+0.39%) |
Mar 11, 2019 | 35.44 | 36.55 | 34.96 | 36.54 | 853,089 | +1.59(+4.56%) |
Mar 08, 2019 | 35.18 | 35.37 | 34.15 | 34.95 | 1,081,456 | -0.98(-2.73%) |
Mar 07, 2019 | 35.91 | 36.32 | 35.17 | 35.93 | 1,024,131 | +0.28(+0.79%) |
Mar 06, 2019 | 36.78 | 36.78 | 35.52 | 35.64 | 956,430 | -1.26(-3.42%) |
Mar 05, 2019 | 37.31 | 37.38 | 36.13 | 36.91 | 649,345 | -0.07(-0.18%) |
Mar 04, 2019 | 36.92 | 37.23 | 36.10 | 36.97 | 1,002,440 | +0.21(+0.56%) |
Mar 01, 2019 | 35.27 | 36.77 | 35.03 | 36.76 | 1,245,394 | +1.83(+5.23%) |
Feb 28, 2019 | 36.41 | 36.68 | 34.09 | 34.94 | 2,270,487 | -0.07(-0.19%) |
Feb 27, 2019 | 35.24 | 35.58 | 34.12 | 35.00 | 839,697 | +0.09(+0.27%) |
Feb 26, 2019 | 35.39 | 35.91 | 34.85 | 34.91 | 987,431 | -0.50(-1.41%) |
Feb 25, 2019 | 36.73 | 36.98 | 34.71 | 35.41 | 1,114,708 | -1.42(-3.86%) |
Feb 22, 2019 | 36.97 | 37.35 | 36.64 | 36.83 | 1,604,358 | +0.31(+0.85%) |
Feb 21, 2019 | 36.86 | 37.34 | 36.14 | 36.52 | 1,437,368 | -0.48(-1.30%) |
Feb 20, 2019 | 35.86 | 37.41 | 35.79 | 37.00 | 1,231,787 | +1.10(+3.07%) |
Feb 19, 2019 | 35.99 | 36.83 | 35.77 | 35.90 | 1,356,756 | -0.14(-0.39%) |
Feb 15, 2019 | 34.75 | 36.16 | 34.69 | 36.04 | 1,633,962 | +1.61(+4.68%) |
Feb 14, 2019 | 33.08 | 34.81 | 32.78 | 34.43 | 1,407,378 | +1.10(+3.31%) |
Feb 13, 2019 | 31.86 | 33.59 | 31.64 | 33.32 | 1,618,871 | +1.62(+5.11%) |
Feb 12, 2019 | 29.89 | 31.97 | 29.71 | 31.70 | 2,377,540 | +2.40(+8.20%) |
Feb 11, 2019 | 28.83 | 29.45 | 28.27 | 29.30 | 1,708,857 | +0.25(+0.88%) |
Feb 08, 2019 | 29.97 | 30.08 | 28.39 | 29.05 | 1,955,152 | -1.03(-3.42%) |
Feb 07, 2019 | 30.74 | 30.74 | 29.65 | 30.07 | 1,366,333 | -1.02(-3.27%) |
Feb 06, 2019 | 31.05 | 31.54 | 30.64 | 31.09 | 856,691 | -0.20(-0.63%) |
Feb 05, 2019 | 31.61 | 32.01 | 30.95 | 31.29 | 706,214 | -0.38(-1.19%) |
Feb 04, 2019 | 30.90 | 31.68 | 30.73 | 31.67 | 881,017 | +0.43(+1.39%) |