Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.57 | 39.57 | 38.99 | 39.16 | 14,108 | -0.41(-1.04%) |
Apr 29, 2019 | 40.03 | 40.03 | 39.40 | 39.57 | 41,684 | -1.09(-2.69%) |
Apr 26, 2019 | 40.63 | 40.77 | 40.52 | 40.66 | 27,739 | -0.41(-1.00%) |
Apr 25, 2019 | 41.81 | 41.92 | 40.99 | 41.07 | 39,008 | -0.85(-2.02%) |
Apr 24, 2019 | 42.60 | 42.60 | 41.86 | 41.92 | 17,665 | -0.77(-1.79%) |
Apr 23, 2019 | 42.57 | 42.76 | 42.30 | 42.68 | 17,592 | +0.03(+0.06%) |
Apr 22, 2019 | 43.26 | 43.37 | 42.66 | 42.66 | 19,191 | -1.09(-2.50%) |
Apr 18, 2019 | 43.75 | 44.00 | 43.46 | 43.75 | 15,809 | -0.68(-1.54%) |
Apr 17, 2019 | 44.51 | 44.71 | 44.43 | 44.43 | 13,064 | +0.00(+0.00%) |
Apr 16, 2019 | 44.30 | 44.60 | 43.97 | 44.43 | 21,598 | +0.55(+1.25%) |
Apr 15, 2019 | 44.13 | 44.43 | 43.75 | 43.89 | 27,754 | -0.55(-1.23%) |
Apr 12, 2019 | 44.32 | 44.43 | 44.05 | 44.43 | 10,502 | +0.60(+1.37%) |
Apr 11, 2019 | 43.91 | 43.94 | 43.72 | 43.83 | 16,687 | -0.57(-1.29%) |
Apr 10, 2019 | 44.13 | 44.40 | 44.02 | 44.40 | 10,575 | +0.16(+0.37%) |
Apr 09, 2019 | 44.51 | 44.51 | 44.05 | 44.24 | 20,243 | -0.79(-1.76%) |
Apr 08, 2019 | 44.92 | 45.09 | 44.87 | 45.03 | 12,253 | +0.11(+0.24%) |
Apr 05, 2019 | 44.87 | 44.95 | 44.68 | 44.92 | 10,832 | -0.08(-0.18%) |
Apr 04, 2019 | 44.73 | 45.03 | 44.60 | 45.01 | 11,839 | +0.27(+0.61%) |
Apr 03, 2019 | 44.73 | 45.09 | 44.65 | 44.73 | 51,664 | +0.36(+0.80%) |
Apr 02, 2019 | 44.40 | 44.60 | 44.27 | 44.38 | 17,847 | +0.08(+0.19%) |
Apr 01, 2019 | 43.64 | 44.40 | 43.56 | 44.30 | 26,280 | +1.34(+3.12%) |
Mar 29, 2019 | 43.09 | 43.12 | 42.82 | 42.96 | 16,357 | +0.71(+1.68%) |
Mar 28, 2019 | 42.52 | 42.58 | 41.95 | 42.25 | 24,125 | +0.11(+0.26%) |
Mar 27, 2019 | 42.05 | 42.57 | 41.86 | 42.14 | 15,256 | -0.19(-0.45%) |
Mar 26, 2019 | 42.11 | 42.70 | 42.11 | 42.33 | 13,430 | +0.74(+1.77%) |
Mar 25, 2019 | 41.54 | 41.77 | 41.34 | 41.59 | 23,122 | -0.57(-1.36%) |
Mar 22, 2019 | 43.09 | 43.09 | 42.11 | 42.16 | 16,614 | -1.39(-3.20%) |
Mar 21, 2019 | 43.48 | 43.56 | 43.20 | 43.56 | 17,164 | -0.08(-0.19%) |
Mar 20, 2019 | 43.56 | 43.93 | 42.85 | 43.64 | 22,393 | +0.03(+0.06%) |
Mar 19, 2019 | 44.00 | 44.13 | 43.56 | 43.61 | 30,858 | -0.05(-0.13%) |
Mar 18, 2019 | 43.64 | 43.94 | 43.39 | 43.67 | 31,849 | +0.49(+1.14%) |
Mar 15, 2019 | 42.82 | 43.31 | 42.63 | 43.18 | 22,871 | +0.66(+1.55%) |
Mar 14, 2019 | 43.07 | 43.07 | 42.46 | 42.52 | 10,824 | -0.41(-0.96%) |
Mar 13, 2019 | 42.74 | 42.98 | 42.46 | 42.93 | 35,087 | +0.14(+0.32%) |
Mar 12, 2019 | 43.15 | 43.33 | 42.77 | 42.79 | 13,397 | -0.38(-0.89%) |
Mar 11, 2019 | 42.90 | 43.26 | 42.66 | 43.18 | 25,181 | +0.87(+2.07%) |
Mar 08, 2019 | 42.63 | 42.63 | 41.81 | 42.30 | 63,309 | -1.48(-3.37%) |
Mar 07, 2019 | 44.35 | 44.54 | 43.64 | 43.78 | 25,101 | -0.16(-0.37%) |
Mar 06, 2019 | 43.97 | 44.19 | 43.78 | 43.94 | 91,737 | +0.57(+1.32%) |
Mar 05, 2019 | 43.34 | 43.44 | 43.07 | 43.37 | 69,799 | -0.19(-0.44%) |
Mar 04, 2019 | 43.72 | 43.86 | 43.20 | 43.56 | 32,556 | -0.16(-0.38%) |
Mar 01, 2019 | 43.69 | 44.02 | 43.50 | 43.72 | 55,478 | +0.14(+0.31%) |
Feb 28, 2019 | 44.10 | 44.10 | 43.48 | 43.59 | 31,922 | -0.66(-1.48%) |
Feb 27, 2019 | 44.84 | 44.84 | 43.94 | 44.24 | 50,138 | -0.85(-1.88%) |
Feb 26, 2019 | 44.54 | 45.20 | 44.54 | 45.09 | 37,180 | +0.55(+1.23%) |
Feb 25, 2019 | 43.75 | 44.60 | 43.75 | 44.54 | 75,002 | +2.21(+5.23%) |
Feb 22, 2019 | 41.67 | 42.49 | 41.67 | 42.33 | 49,842 | +0.77(+1.84%) |
Feb 21, 2019 | 41.73 | 41.73 | 41.32 | 41.56 | 20,276 | -0.36(-0.85%) |
Feb 20, 2019 | 41.54 | 42.03 | 41.53 | 41.92 | 43,063 | +0.77(+1.86%) |
Feb 19, 2019 | 40.69 | 41.18 | 40.47 | 41.15 | 40,275 | +0.46(+1.14%) |
Feb 15, 2019 | 40.33 | 40.88 | 40.33 | 40.69 | 13,503 | +0.71(+1.78%) |
Feb 14, 2019 | 39.68 | 40.06 | 39.62 | 39.98 | 6,396 | +0.08(+0.21%) |
Feb 13, 2019 | 40.88 | 40.88 | 39.90 | 39.90 | 20,250 | -0.44(-1.08%) |
Feb 12, 2019 | 39.57 | 40.42 | 39.57 | 40.33 | 16,637 | +0.85(+2.15%) |
Feb 11, 2019 | 39.38 | 39.76 | 39.36 | 39.49 | 18,715 | +0.57(+1.47%) |
Feb 08, 2019 | 38.97 | 38.99 | 38.67 | 38.91 | 17,785 | -0.52(-1.32%) |
Feb 07, 2019 | 39.98 | 39.98 | 39.21 | 39.43 | 15,109 | -0.85(-2.10%) |
Feb 06, 2019 | 40.17 | 40.43 | 40.03 | 40.28 | 17,304 | -0.14(-0.34%) |
Feb 05, 2019 | 40.14 | 40.44 | 40.08 | 40.42 | 25,237 | +0.33(+0.82%) |
Feb 04, 2019 | 39.90 | 40.14 | 39.70 | 40.09 | 20,581 | +0.19(+0.48%) |