Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.20 | 42.53 | 41.97 | 42.34 | 601,493 | +0.06(+0.13%) |
Apr 29, 2019 | 42.19 | 42.60 | 42.02 | 42.29 | 164,011 | +0.08(+0.20%) |
Apr 26, 2019 | 42.04 | 42.39 | 41.71 | 42.21 | 345,000 | +0.10(+0.24%) |
Apr 25, 2019 | 42.87 | 42.87 | 41.51 | 42.10 | 332,288 | -0.72(-1.69%) |
Apr 24, 2019 | 42.65 | 43.03 | 42.55 | 42.83 | 302,942 | +0.20(+0.46%) |
Apr 23, 2019 | 42.00 | 42.65 | 42.00 | 42.63 | 464,634 | +0.64(+1.53%) |
Apr 22, 2019 | 41.23 | 42.03 | 41.23 | 41.99 | 314,640 | +0.54(+1.30%) |
Apr 18, 2019 | 41.86 | 41.86 | 41.17 | 41.45 | 473,177 | -0.60(-1.43%) |
Apr 17, 2019 | 42.38 | 42.61 | 41.82 | 42.06 | 652,986 | -0.10(-0.24%) |
Apr 16, 2019 | 42.73 | 42.80 | 41.90 | 42.16 | 321,727 | -0.37(-0.87%) |
Apr 15, 2019 | 42.45 | 43.15 | 42.36 | 42.53 | 307,816 | -0.08(-0.20%) |
Apr 12, 2019 | 42.34 | 42.63 | 42.11 | 42.61 | 292,975 | +0.39(+0.92%) |
Apr 11, 2019 | 42.45 | 42.56 | 42.17 | 42.22 | 356,256 | -0.10(-0.24%) |
Apr 10, 2019 | 41.40 | 42.46 | 41.40 | 42.33 | 347,278 | +0.97(+2.33%) |
Apr 09, 2019 | 41.41 | 41.78 | 41.33 | 41.36 | 669,113 | -0.24(-0.58%) |
Apr 08, 2019 | 41.75 | 41.77 | 41.10 | 41.60 | 269,217 | -0.28(-0.66%) |
Apr 05, 2019 | 41.30 | 41.99 | 41.23 | 41.88 | 1,157,254 | +0.73(+1.78%) |
Apr 04, 2019 | 42.07 | 42.07 | 40.67 | 41.15 | 422,955 | -0.84(-2.01%) |
Apr 03, 2019 | 41.71 | 42.19 | 41.51 | 41.99 | 1,078,696 | +0.53(+1.28%) |
Apr 02, 2019 | 41.90 | 42.14 | 41.17 | 41.46 | 591,853 | -0.50(-1.19%) |
Apr 01, 2019 | 41.36 | 42.12 | 40.63 | 41.96 | 1,618,374 | +0.77(+1.87%) |
Mar 29, 2019 | 43.08 | 44.19 | 40.40 | 41.19 | 3,310,302 | +5.62(+15.79%) |
Mar 28, 2019 | 34.47 | 35.64 | 34.32 | 35.58 | 903,280 | +1.20(+3.48%) |
Mar 27, 2019 | 34.40 | 34.55 | 33.91 | 34.38 | 910,771 | +0.02(+0.05%) |
Mar 26, 2019 | 33.82 | 34.59 | 33.82 | 34.36 | 616,680 | +0.69(+2.04%) |
Mar 25, 2019 | 33.19 | 33.84 | 33.13 | 33.67 | 289,089 | +0.42(+1.26%) |
Mar 22, 2019 | 34.45 | 34.45 | 33.25 | 33.26 | 315,379 | -1.23(-3.58%) |
Mar 21, 2019 | 34.20 | 34.68 | 34.20 | 34.49 | 631,153 | +0.16(+0.46%) |
Mar 20, 2019 | 34.45 | 34.72 | 34.25 | 34.33 | 497,617 | -0.20(-0.56%) |
Mar 19, 2019 | 34.50 | 34.71 | 34.34 | 34.53 | 248,109 | +0.13(+0.38%) |
Mar 18, 2019 | 34.10 | 34.75 | 34.10 | 34.40 | 245,599 | +0.31(+0.90%) |
Mar 15, 2019 | 34.31 | 34.56 | 34.03 | 34.09 | 566,455 | -0.25(-0.73%) |
Mar 14, 2019 | 34.55 | 34.85 | 34.29 | 34.34 | 202,190 | -0.24(-0.70%) |
Mar 13, 2019 | 34.17 | 35.02 | 34.17 | 34.58 | 455,759 | +0.51(+1.50%) |
Mar 12, 2019 | 34.30 | 34.30 | 34.04 | 34.07 | 942,219 | -0.19(-0.54%) |
Mar 11, 2019 | 33.85 | 34.47 | 33.71 | 34.26 | 403,308 | +0.49(+1.46%) |
Mar 08, 2019 | 33.58 | 33.96 | 33.36 | 33.77 | 516,908 | +0.03(+0.08%) |
Mar 07, 2019 | 33.61 | 34.08 | 33.52 | 33.74 | 402,983 | +0.10(+0.30%) |
Mar 06, 2019 | 33.83 | 33.99 | 33.46 | 33.64 | 499,981 | -0.14(-0.41%) |
Mar 05, 2019 | 33.86 | 34.24 | 33.62 | 33.78 | 530,112 | -0.11(-0.33%) |
Mar 04, 2019 | 34.51 | 34.52 | 33.72 | 33.89 | 236,023 | -0.61(-1.78%) |
Mar 01, 2019 | 34.33 | 34.61 | 34.07 | 34.50 | 444,418 | +0.35(+1.03%) |
Feb 28, 2019 | 34.32 | 34.48 | 34.11 | 34.15 | 503,440 | -0.23(-0.66%) |
Feb 27, 2019 | 34.61 | 34.87 | 34.36 | 34.37 | 327,353 | -0.31(-0.88%) |
Feb 26, 2019 | 35.02 | 35.10 | 34.66 | 34.68 | 263,720 | -0.36(-1.03%) |
Feb 25, 2019 | 35.19 | 35.53 | 34.98 | 35.04 | 398,295 | -0.05(-0.13%) |
Feb 22, 2019 | 35.05 | 35.16 | 34.95 | 35.09 | 382,462 | +0.09(+0.26%) |
Feb 21, 2019 | 34.54 | 35.00 | 34.32 | 34.99 | 281,404 | +0.45(+1.31%) |
Feb 20, 2019 | 34.59 | 34.90 | 34.46 | 34.54 | 543,409 | -0.06(-0.16%) |
Feb 19, 2019 | 34.43 | 34.71 | 34.21 | 34.60 | 392,318 | +0.09(+0.27%) |
Feb 15, 2019 | 34.19 | 34.58 | 34.01 | 34.50 | 325,244 | +0.51(+1.50%) |
Feb 14, 2019 | 33.63 | 34.28 | 33.63 | 34.00 | 363,245 | +0.33(+0.99%) |
Feb 13, 2019 | 34.49 | 34.63 | 33.63 | 33.66 | 413,341 | -0.83(-2.41%) |
Feb 12, 2019 | 33.91 | 34.62 | 33.77 | 34.49 | 348,982 | +0.83(+2.47%) |
Feb 11, 2019 | 33.66 | 34.09 | 33.52 | 33.66 | 481,322 | +0.10(+0.30%) |
Feb 08, 2019 | 33.51 | 33.81 | 33.46 | 33.56 | 264,457 | -0.09(-0.27%) |
Feb 07, 2019 | 33.84 | 34.12 | 33.43 | 33.65 | 299,882 | -0.36(-1.06%) |
Feb 06, 2019 | 34.29 | 34.40 | 33.94 | 34.01 | 320,272 | -0.22(-0.65%) |
Feb 05, 2019 | 34.04 | 34.49 | 34.04 | 34.24 | 265,779 | +0.26(+0.76%) |
Feb 04, 2019 | 33.68 | 34.24 | 33.68 | 33.98 | 491,701 | +0.37(+1.10%) |