Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.42 | 47.82 | 47.04 | 47.58 | 695,136 | +0.36(+0.76%) |
Apr 29, 2019 | 47.05 | 47.58 | 46.80 | 47.22 | 517,514 | +0.14(+0.30%) |
Apr 26, 2019 | 46.83 | 47.49 | 46.52 | 47.08 | 509,400 | -0.32(-0.68%) |
Apr 25, 2019 | 48.09 | 48.15 | 46.57 | 47.40 | 655,036 | -0.61(-1.27%) |
Apr 24, 2019 | 47.15 | 48.39 | 47.13 | 48.01 | 609,843 | +0.87(+1.85%) |
Apr 23, 2019 | 46.87 | 47.40 | 46.64 | 47.14 | 531,032 | +0.33(+0.70%) |
Apr 22, 2019 | 47.11 | 47.30 | 46.66 | 46.81 | 285,017 | -0.37(-0.78%) |
Apr 18, 2019 | 46.61 | 47.24 | 46.34 | 47.18 | 500,900 | +0.35(+0.75%) |
Apr 17, 2019 | 46.82 | 47.67 | 46.25 | 46.83 | 501,715 | +0.61(+1.32%) |
Apr 16, 2019 | 44.99 | 46.34 | 44.94 | 46.22 | 869,101 | +1.49(+3.33%) |
Apr 15, 2019 | 44.66 | 44.88 | 44.21 | 44.73 | 364,167 | +0.01(+0.02%) |
Apr 12, 2019 | 44.32 | 44.81 | 43.97 | 44.72 | 383,700 | +0.74(+1.68%) |
Apr 11, 2019 | 44.09 | 44.35 | 43.72 | 43.98 | 391,228 | -0.01(-0.02%) |
Apr 10, 2019 | 43.18 | 44.07 | 43.17 | 43.99 | 447,848 | +0.77(+1.78%) |
Apr 09, 2019 | 43.21 | 43.59 | 42.99 | 43.22 | 309,016 | -0.19(-0.44%) |
Apr 08, 2019 | 43.09 | 43.50 | 42.67 | 43.41 | 504,738 | +0.20(+0.46%) |
Apr 05, 2019 | 42.72 | 43.40 | 42.72 | 43.21 | 492,300 | +0.41(+0.96%) |
Apr 04, 2019 | 42.62 | 43.50 | 42.33 | 42.80 | 747,954 | +0.16(+0.38%) |
Apr 03, 2019 | 41.65 | 42.98 | 41.49 | 42.64 | 842,637 | +1.69(+4.13%) |
Apr 02, 2019 | 40.65 | 41.27 | 40.38 | 40.95 | 544,349 | +0.42(+1.04%) |
Apr 01, 2019 | 40.32 | 40.92 | 39.29 | 40.53 | 1,297,992 | -1.54(-3.66%) |
Mar 29, 2019 | 42.09 | 42.18 | 41.75 | 42.07 | 549,300 | +0.45(+1.08%) |
Mar 28, 2019 | 41.92 | 42.35 | 41.24 | 41.62 | 367,369 | -0.16(-0.38%) |
Mar 27, 2019 | 42.47 | 42.67 | 41.21 | 41.78 | 307,889 | -0.74(-1.74%) |
Mar 26, 2019 | 42.37 | 43.08 | 42.12 | 42.52 | 397,287 | +0.49(+1.17%) |
Mar 25, 2019 | 41.59 | 42.47 | 41.23 | 42.03 | 523,631 | +0.23(+0.55%) |
Mar 22, 2019 | 42.94 | 43.12 | 41.77 | 41.80 | 453,200 | -1.43(-3.31%) |
Mar 21, 2019 | 41.42 | 43.61 | 41.42 | 43.23 | 879,308 | +1.97(+4.77%) |
Mar 20, 2019 | 42.05 | 42.26 | 40.73 | 41.26 | 430,900 | -0.88(-2.09%) |
Mar 19, 2019 | 41.81 | 42.35 | 41.59 | 42.14 | 537,457 | +0.60(+1.44%) |
Mar 18, 2019 | 41.44 | 41.70 | 40.83 | 41.54 | 686,863 | +0.17(+0.41%) |
Mar 15, 2019 | 40.66 | 41.74 | 40.51 | 41.37 | 995,300 | +0.87(+2.15%) |
Mar 14, 2019 | 41.15 | 41.40 | 40.48 | 40.50 | 436,612 | -0.66(-1.60%) |
Mar 13, 2019 | 41.34 | 41.72 | 41.12 | 41.16 | 525,450 | +0.09(+0.22%) |
Mar 12, 2019 | 41.50 | 41.68 | 40.70 | 41.07 | 332,974 | -0.43(-1.04%) |
Mar 11, 2019 | 40.29 | 41.70 | 40.29 | 41.50 | 710,036 | +1.43(+3.57%) |
Mar 08, 2019 | 39.20 | 40.09 | 38.79 | 40.07 | 352,200 | +0.38(+0.96%) |
Mar 07, 2019 | 40.12 | 40.14 | 39.32 | 39.69 | 376,227 | -0.59(-1.46%) |
Mar 06, 2019 | 41.29 | 41.30 | 40.05 | 40.28 | 596,161 | -1.11(-2.68%) |
Mar 05, 2019 | 41.50 | 42.00 | 41.29 | 41.39 | 541,123 | -0.10(-0.24%) |
Mar 04, 2019 | 41.16 | 41.87 | 40.91 | 41.49 | 885,925 | +0.42(+1.02%) |
Mar 01, 2019 | 40.77 | 41.26 | 40.40 | 41.07 | 719,900 | +0.94(+2.34%) |
Feb 28, 2019 | 39.31 | 40.23 | 39.00 | 40.13 | 652,282 | +0.62(+1.57%) |
Feb 27, 2019 | 39.22 | 39.57 | 38.79 | 39.51 | 359,711 | +0.07(+0.18%) |
Feb 26, 2019 | 39.84 | 39.97 | 39.05 | 39.44 | 563,788 | -0.57(-1.42%) |
Feb 25, 2019 | 40.20 | 40.83 | 39.95 | 40.01 | 476,184 | +0.22(+0.55%) |
Feb 22, 2019 | 39.60 | 40.19 | 39.43 | 39.79 | 387,300 | +0.48(+1.22%) |
Feb 21, 2019 | 39.38 | 39.61 | 39.08 | 39.31 | 368,295 | -0.07(-0.18%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.00 | 39.38 | 521,754 | +0.25(+0.64%) |
Feb 19, 2019 | 39.76 | 40.11 | 39.10 | 39.13 | 761,970 | -0.88(-2.20%) |
Feb 15, 2019 | 39.52 | 40.01 | 39.30 | 40.01 | 606,500 | +0.83(+2.12%) |
Feb 14, 2019 | 38.58 | 39.50 | 38.43 | 39.18 | 544,877 | +0.52(+1.35%) |
Feb 13, 2019 | 38.58 | 38.95 | 38.54 | 38.66 | 508,611 | +0.16(+0.42%) |
Feb 12, 2019 | 38.53 | 38.96 | 38.40 | 38.50 | 539,035 | +0.39(+1.02%) |
Feb 11, 2019 | 38.10 | 38.42 | 37.82 | 38.11 | 375,864 | +0.17(+0.45%) |
Feb 08, 2019 | 37.88 | 38.49 | 37.83 | 37.94 | 654,200 | -0.35(-0.91%) |
Feb 07, 2019 | 38.74 | 38.98 | 37.65 | 38.29 | 826,632 | -1.02(-2.59%) |
Feb 06, 2019 | 39.22 | 40.00 | 39.14 | 39.31 | 999,605 | +0.56(+1.45%) |
Feb 05, 2019 | 37.52 | 38.92 | 37.52 | 38.75 | 809,037 | +1.17(+3.11%) |
Feb 04, 2019 | 37.64 | 37.82 | 36.75 | 37.58 | 864,931 | +0.12(+0.32%) |