Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.64 | 46.64 | 46.04 | 46.27 | 75,918 | -0.38(-0.80%) |
Apr 29, 2019 | 46.26 | 46.93 | 46.23 | 46.64 | 90,119 | +0.32(+0.68%) |
Apr 26, 2019 | 45.98 | 46.69 | 45.59 | 46.33 | 58,755 | +0.35(+0.75%) |
Apr 25, 2019 | 45.28 | 46.08 | 44.09 | 45.98 | 79,884 | +0.57(+1.26%) |
Apr 24, 2019 | 44.87 | 45.64 | 44.50 | 45.41 | 133,493 | +0.52(+1.17%) |
Apr 23, 2019 | 43.85 | 45.22 | 43.85 | 44.89 | 76,888 | +1.06(+2.41%) |
Apr 22, 2019 | 44.36 | 44.38 | 43.44 | 43.83 | 42,596 | -0.63(-1.42%) |
Apr 18, 2019 | 44.23 | 44.91 | 43.84 | 44.46 | 87,563 | -0.01(-0.02%) |
Apr 17, 2019 | 44.76 | 44.96 | 44.29 | 44.47 | 46,916 | -0.42(-0.94%) |
Apr 16, 2019 | 44.16 | 44.98 | 44.16 | 44.89 | 69,888 | +0.89(+2.02%) |
Apr 15, 2019 | 43.96 | 44.05 | 43.57 | 44.01 | 63,967 | +0.15(+0.34%) |
Apr 12, 2019 | 44.53 | 44.53 | 43.75 | 43.86 | 62,299 | -0.49(-1.11%) |
Apr 11, 2019 | 43.71 | 44.42 | 43.65 | 44.35 | 106,143 | +0.74(+1.69%) |
Apr 10, 2019 | 43.19 | 43.96 | 43.14 | 43.61 | 53,591 | +0.59(+1.37%) |
Apr 09, 2019 | 42.87 | 43.15 | 42.36 | 43.02 | 59,189 | +0.15(+0.34%) |
Apr 08, 2019 | 42.90 | 43.02 | 42.25 | 42.87 | 43,617 | -0.02(-0.05%) |
Apr 05, 2019 | 42.63 | 43.12 | 42.05 | 42.89 | 92,738 | +0.34(+0.79%) |
Apr 04, 2019 | 42.36 | 42.87 | 42.13 | 42.56 | 59,902 | +0.05(+0.12%) |
Apr 03, 2019 | 42.61 | 42.94 | 42.38 | 42.51 | 80,950 | -0.02(-0.05%) |
Apr 02, 2019 | 42.36 | 42.53 | 42.01 | 42.53 | 61,001 | +0.06(+0.14%) |
Apr 01, 2019 | 42.56 | 42.70 | 42.16 | 42.47 | 79,356 | +0.02(+0.05%) |
Mar 29, 2019 | 41.69 | 42.55 | 41.45 | 42.45 | 93,347 | +1.05(+2.55%) |
Mar 28, 2019 | 41.51 | 41.70 | 41.04 | 41.39 | 50,973 | -0.08(-0.19%) |
Mar 27, 2019 | 41.99 | 41.99 | 41.18 | 41.47 | 91,563 | -0.53(-1.27%) |
Mar 26, 2019 | 41.35 | 42.02 | 41.05 | 42.01 | 72,281 | +0.96(+2.33%) |
Mar 25, 2019 | 41.04 | 41.85 | 40.63 | 41.05 | 142,111 | -0.02(-0.05%) |
Mar 22, 2019 | 41.26 | 41.79 | 40.65 | 41.07 | 157,878 | -0.67(-1.61%) |
Mar 21, 2019 | 44.30 | 44.30 | 39.92 | 41.74 | 231,636 | -3.68(-8.09%) |
Mar 20, 2019 | 44.60 | 46.72 | 44.60 | 45.41 | 215,995 | +0.91(+2.04%) |
Mar 19, 2019 | 44.89 | 45.22 | 44.27 | 44.51 | 116,958 | -0.09(-0.20%) |
Mar 18, 2019 | 44.95 | 45.41 | 44.56 | 44.60 | 50,525 | -0.41(-0.92%) |
Mar 15, 2019 | 45.03 | 45.94 | 44.72 | 45.01 | 67,575 | +0.02(+0.04%) |
Mar 14, 2019 | 45.62 | 45.86 | 44.86 | 44.99 | 34,418 | -0.84(-1.83%) |
Mar 13, 2019 | 45.93 | 46.05 | 45.76 | 45.83 | 40,813 | +0.03(+0.06%) |
Mar 12, 2019 | 45.89 | 46.30 | 45.68 | 45.80 | 33,413 | -0.24(-0.51%) |
Mar 11, 2019 | 44.60 | 46.10 | 44.60 | 46.04 | 33,529 | +1.47(+3.30%) |
Mar 08, 2019 | 43.95 | 44.67 | 43.84 | 44.57 | 29,120 | +0.82(+1.87%) |
Mar 07, 2019 | 43.08 | 43.87 | 42.92 | 43.75 | 25,810 | +0.41(+0.96%) |
Mar 06, 2019 | 44.62 | 45.21 | 43.05 | 43.34 | 22,368 | -1.29(-2.89%) |
Mar 05, 2019 | 44.72 | 44.93 | 44.51 | 44.63 | 10,386 | -0.08(-0.18%) |
Mar 04, 2019 | 45.73 | 46.14 | 44.08 | 44.71 | 47,563 | -0.93(-2.03%) |
Mar 01, 2019 | 44.80 | 45.64 | 44.26 | 45.63 | 24,452 | +1.02(+2.30%) |
Feb 28, 2019 | 44.54 | 45.49 | 44.26 | 44.61 | 49,300 | +0.07(+0.15%) |
Feb 27, 2019 | 43.27 | 44.93 | 42.79 | 44.54 | 46,168 | +1.33(+3.08%) |
Feb 26, 2019 | 42.75 | 43.42 | 42.63 | 43.21 | 38,049 | +0.46(+1.08%) |
Feb 25, 2019 | 43.25 | 43.90 | 42.65 | 42.74 | 30,203 | -0.46(-1.07%) |
Feb 22, 2019 | 43.11 | 43.33 | 42.62 | 43.21 | 19,785 | +0.11(+0.25%) |
Feb 21, 2019 | 43.48 | 43.84 | 43.10 | 43.10 | 18,615 | -0.52(-1.20%) |
Feb 20, 2019 | 42.57 | 43.79 | 42.56 | 43.62 | 52,070 | +1.04(+2.45%) |
Feb 19, 2019 | 41.83 | 42.75 | 41.33 | 42.58 | 68,696 | +0.76(+1.81%) |
Feb 15, 2019 | 41.93 | 42.29 | 41.55 | 41.82 | 26,482 | -0.04(-0.09%) |
Feb 14, 2019 | 41.45 | 42.03 | 41.45 | 41.86 | 25,182 | +0.30(+0.71%) |
Feb 13, 2019 | 42.21 | 42.44 | 41.07 | 41.56 | 21,096 | -0.20(-0.47%) |
Feb 12, 2019 | 41.62 | 41.99 | 41.13 | 41.76 | 15,596 | +0.39(+0.95%) |
Feb 11, 2019 | 41.73 | 41.73 | 41.30 | 41.36 | 9,086 | -0.21(-0.50%) |
Feb 08, 2019 | 41.12 | 41.63 | 40.68 | 41.57 | 21,713 | +0.21(+0.50%) |
Feb 07, 2019 | 42.17 | 42.26 | 41.27 | 41.36 | 26,628 | -0.91(-2.15%) |
Feb 06, 2019 | 43.03 | 43.34 | 41.97 | 42.27 | 32,994 | -0.94(-2.17%) |
Feb 05, 2019 | 43.16 | 43.62 | 43.01 | 43.21 | 32,269 | +0.09(+0.21%) |
Feb 04, 2019 | 41.96 | 43.25 | 41.81 | 43.12 | 39,648 | +1.21(+2.89%) |