Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.69 | 45.98 | 44.49 | 45.53 | 482,648 | -0.08(-0.18%) |
Apr 29, 2019 | 47.41 | 47.80 | 45.51 | 45.61 | 355,368 | -1.80(-3.79%) |
Apr 26, 2019 | 46.56 | 47.77 | 44.85 | 47.41 | 594,668 | -0.11(-0.23%) |
Apr 25, 2019 | 48.39 | 50.50 | 45.14 | 47.52 | 838,347 | -3.08(-6.08%) |
Apr 24, 2019 | 50.12 | 51.01 | 50.12 | 50.60 | 484,452 | +0.16(+0.31%) |
Apr 23, 2019 | 49.75 | 50.52 | 49.61 | 50.44 | 223,029 | +0.73(+1.47%) |
Apr 22, 2019 | 50.12 | 50.67 | 49.59 | 49.71 | 253,571 | -0.62(-1.23%) |
Apr 18, 2019 | 50.96 | 50.96 | 49.63 | 50.33 | 332,111 | -0.38(-0.76%) |
Apr 17, 2019 | 49.64 | 50.99 | 49.36 | 50.71 | 389,536 | +1.31(+2.64%) |
Apr 16, 2019 | 47.69 | 49.46 | 47.33 | 49.41 | 432,942 | +1.89(+3.98%) |
Apr 15, 2019 | 45.38 | 47.61 | 45.38 | 47.52 | 441,281 | +2.61(+5.81%) |
Apr 12, 2019 | 45.14 | 46.17 | 44.20 | 44.91 | 238,568 | +0.17(+0.39%) |
Apr 11, 2019 | 44.10 | 45.33 | 43.89 | 44.73 | 452,187 | +0.72(+1.64%) |
Apr 10, 2019 | 42.60 | 44.48 | 42.45 | 44.01 | 313,311 | +1.42(+3.34%) |
Apr 09, 2019 | 42.67 | 43.07 | 42.13 | 42.59 | 240,307 | -0.46(-1.06%) |
Apr 08, 2019 | 42.51 | 43.05 | 41.81 | 43.05 | 356,486 | +0.16(+0.38%) |
Apr 05, 2019 | 42.77 | 43.36 | 42.52 | 42.88 | 298,374 | +0.44(+1.03%) |
Apr 04, 2019 | 41.42 | 43.00 | 41.42 | 42.44 | 180,922 | +1.03(+2.49%) |
Apr 03, 2019 | 41.37 | 41.98 | 40.90 | 41.41 | 166,824 | +0.61(+1.50%) |
Apr 02, 2019 | 41.90 | 42.28 | 40.68 | 40.80 | 141,740 | -1.25(-2.97%) |
Apr 01, 2019 | 41.88 | 42.73 | 41.34 | 42.05 | 181,950 | +0.68(+1.63%) |
Mar 29, 2019 | 41.08 | 41.67 | 40.74 | 41.37 | 225,314 | +0.68(+1.68%) |
Mar 28, 2019 | 39.80 | 40.83 | 39.80 | 40.69 | 139,887 | +0.90(+2.27%) |
Mar 27, 2019 | 38.59 | 40.11 | 38.59 | 39.79 | 164,790 | +1.00(+2.59%) |
Mar 26, 2019 | 39.24 | 39.63 | 38.38 | 38.78 | 169,050 | +0.26(+0.69%) |
Mar 25, 2019 | 37.28 | 38.91 | 36.94 | 38.52 | 189,523 | +1.12(+3.00%) |
Mar 22, 2019 | 39.25 | 39.51 | 37.14 | 37.39 | 249,193 | -2.24(-5.64%) |
Mar 21, 2019 | 38.81 | 40.23 | 38.81 | 39.63 | 184,839 | +0.76(+1.95%) |
Mar 20, 2019 | 41.08 | 41.34 | 38.70 | 38.87 | 410,652 | -2.22(-5.40%) |
Mar 19, 2019 | 42.78 | 43.09 | 41.09 | 41.09 | 277,430 | -1.52(-3.56%) |
Mar 18, 2019 | 41.33 | 42.88 | 41.06 | 42.61 | 220,373 | +1.40(+3.39%) |
Mar 15, 2019 | 41.11 | 41.82 | 40.90 | 41.21 | 301,879 | +0.31(+0.76%) |
Mar 14, 2019 | 41.40 | 41.79 | 40.87 | 40.90 | 169,242 | -0.47(-1.13%) |
Mar 13, 2019 | 42.09 | 42.18 | 41.32 | 41.37 | 106,041 | -0.52(-1.24%) |
Mar 12, 2019 | 42.40 | 42.50 | 41.46 | 41.89 | 124,622 | -0.52(-1.23%) |
Mar 11, 2019 | 41.34 | 42.50 | 41.34 | 42.41 | 133,091 | +1.22(+2.97%) |
Mar 08, 2019 | 40.63 | 41.99 | 40.52 | 41.18 | 254,122 | +0.11(+0.27%) |
Mar 07, 2019 | 41.66 | 41.94 | 40.67 | 41.07 | 289,527 | -0.78(-1.85%) |
Mar 06, 2019 | 42.21 | 43.09 | 41.66 | 41.85 | 356,528 | -0.56(-1.31%) |
Mar 05, 2019 | 43.03 | 43.03 | 42.15 | 42.41 | 182,727 | -0.63(-1.46%) |
Mar 04, 2019 | 43.54 | 43.63 | 42.86 | 43.04 | 345,941 | -0.49(-1.13%) |
Mar 01, 2019 | 41.79 | 43.66 | 41.79 | 43.53 | 318,091 | +2.25(+5.46%) |
Feb 28, 2019 | 42.31 | 42.39 | 41.27 | 41.27 | 157,776 | -1.03(-2.44%) |
Feb 27, 2019 | 41.94 | 42.35 | 41.32 | 42.31 | 157,517 | +0.37(+0.89%) |
Feb 26, 2019 | 42.82 | 43.07 | 41.79 | 41.93 | 167,200 | -0.89(-2.07%) |
Feb 25, 2019 | 43.72 | 44.41 | 42.77 | 42.82 | 176,036 | -0.68(-1.55%) |
Feb 22, 2019 | 43.01 | 43.59 | 42.54 | 43.49 | 146,229 | +0.55(+1.28%) |
Feb 21, 2019 | 42.84 | 43.30 | 41.86 | 42.95 | 270,409 | +0.22(+0.51%) |
Feb 20, 2019 | 42.92 | 43.20 | 41.86 | 42.73 | 301,632 | -0.35(-0.81%) |
Feb 19, 2019 | 43.16 | 43.78 | 42.30 | 43.07 | 316,683 | +0.14(+0.32%) |
Feb 15, 2019 | 41.48 | 42.99 | 40.81 | 42.94 | 433,103 | +1.75(+4.26%) |
Feb 14, 2019 | 41.51 | 43.36 | 39.54 | 41.18 | 832,091 | +2.26(+5.82%) |
Feb 13, 2019 | 38.04 | 39.27 | 37.96 | 38.92 | 453,784 | +0.83(+2.18%) |
Feb 12, 2019 | 37.26 | 38.27 | 37.26 | 38.09 | 246,521 | +1.00(+2.71%) |
Feb 11, 2019 | 36.37 | 37.35 | 36.17 | 37.08 | 201,984 | +0.72(+1.98%) |
Feb 08, 2019 | 35.65 | 36.42 | 35.40 | 36.36 | 263,761 | +0.70(+1.97%) |
Feb 07, 2019 | 36.41 | 36.50 | 35.23 | 35.66 | 437,113 | -0.82(-2.25%) |
Feb 06, 2019 | 36.75 | 38.18 | 36.27 | 36.48 | 405,420 | -0.26(-0.70%) |
Feb 05, 2019 | 36.03 | 37.43 | 36.03 | 36.74 | 352,625 | +0.78(+2.16%) |
Feb 04, 2019 | 36.08 | 36.31 | 35.11 | 35.96 | 306,055 | -0.35(-0.96%) |