Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.19 | 41.57 | 39.87 | 41.57 | 873 | +0.58(+1.42%) |
Apr 29, 2019 | 39.86 | 41.50 | 39.86 | 40.99 | 683 | +1.88(+4.82%) |
Apr 26, 2019 | 39.11 | 39.29 | 39.11 | 39.11 | 1,116 | +0.00(+0.00%) |
Apr 25, 2019 | 40.43 | 40.43 | 38.73 | 39.11 | 2,131 | -1.33(-3.29%) |
Apr 24, 2019 | 42.71 | 42.71 | 40.43 | 40.43 | 2,606 | -2.28(-5.33%) |
Apr 23, 2019 | 42.33 | 43.28 | 42.33 | 42.71 | 1,949 | +0.38(+0.90%) |
Apr 22, 2019 | 40.43 | 43.28 | 40.43 | 42.33 | 2,134 | +1.71(+4.21%) |
Apr 18, 2019 | 41.00 | 41.38 | 40.05 | 40.62 | 558 | -0.38(-0.93%) |
Apr 17, 2019 | 40.24 | 43.47 | 39.86 | 41.00 | 1,385 | +0.57(+1.41%) |
Apr 16, 2019 | 37.97 | 40.44 | 37.78 | 40.43 | 6,988 | +3.23(+8.67%) |
Apr 15, 2019 | 38.92 | 40.24 | 36.91 | 37.21 | 2,223 | -2.47(-6.22%) |
Apr 12, 2019 | 39.29 | 40.24 | 38.92 | 39.67 | 1,785 | +0.76(+1.95%) |
Apr 11, 2019 | 42.71 | 42.71 | 37.59 | 38.92 | 6,404 | -6.64(-14.58%) |
Apr 10, 2019 | 36.26 | 46.13 | 36.26 | 45.56 | 12,912 | +9.40(+25.98%) |
Apr 09, 2019 | 36.64 | 36.83 | 36.07 | 36.16 | 714 | -0.66(-1.80%) |
Apr 08, 2019 | 36.26 | 36.83 | 34.17 | 36.83 | 1,353 | +0.45(+1.24%) |
Apr 05, 2019 | 36.27 | 36.38 | 36.07 | 36.38 | 252 | -0.07(-0.20%) |
Apr 04, 2019 | 36.26 | 37.21 | 36.07 | 36.45 | 1,631 | +0.95(+2.67%) |
Apr 03, 2019 | 34.51 | 35.79 | 34.17 | 35.50 | 2,369 | +1.71(+5.06%) |
Apr 02, 2019 | 36.28 | 36.28 | 33.22 | 33.79 | 2,913 | -1.90(-5.32%) |
Apr 01, 2019 | 34.55 | 35.69 | 34.36 | 35.69 | 97 | +1.90(+5.62%) |
Mar 29, 2019 | 33.03 | 34.99 | 33.03 | 33.79 | 1,227 | +1.00(+3.04%) |
Mar 28, 2019 | 34.58 | 35.30 | 32.79 | 32.79 | 3,402 | -1.38(-4.03%) |
Mar 27, 2019 | 35.88 | 36.27 | 33.03 | 34.17 | 3,543 | -1.52(-4.26%) |
Mar 26, 2019 | 35.88 | 36.83 | 35.50 | 35.69 | 1,180 | +0.16(+0.45%) |
Mar 25, 2019 | 36.07 | 37.78 | 35.12 | 35.53 | 1,042 | -0.92(-2.53%) |
Mar 22, 2019 | 36.26 | 37.40 | 35.88 | 36.45 | 542 | +0.38(+1.05%) |
Mar 21, 2019 | 37.59 | 37.78 | 35.86 | 36.07 | 557 | -0.95(-2.56%) |
Mar 20, 2019 | 37.02 | 37.02 | 34.74 | 37.02 | 2,419 | +0.00(+0.00%) |
Mar 19, 2019 | 36.64 | 37.97 | 36.64 | 37.02 | 623 | +0.38(+1.04%) |
Mar 18, 2019 | 38.35 | 38.40 | 36.64 | 36.64 | 3,455 | -1.71(-4.46%) |
Mar 15, 2019 | 42.14 | 42.90 | 38.35 | 38.35 | 3,165 | -3.23(-7.76%) |
Mar 14, 2019 | 43.47 | 43.47 | 41.30 | 41.57 | 1,208 | -1.52(-3.52%) |
Mar 13, 2019 | 41.38 | 43.66 | 41.19 | 43.09 | 583 | +1.90(+4.61%) |
Mar 12, 2019 | 42.14 | 43.28 | 41.00 | 41.19 | 2,447 | -0.95(-2.25%) |
Mar 11, 2019 | 45.94 | 45.94 | 41.76 | 42.14 | 4,115 | -3.42(-7.50%) |
Mar 08, 2019 | 45.18 | 46.80 | 43.85 | 45.56 | 4,061 | -0.19(-0.42%) |
Mar 07, 2019 | 47.65 | 50.87 | 41.76 | 45.75 | 8,450 | -1.52(-3.21%) |
Mar 06, 2019 | 40.81 | 49.17 | 40.62 | 47.27 | 22,161 | +6.64(+16.36%) |
Mar 05, 2019 | 37.97 | 41.76 | 36.26 | 40.62 | 13,503 | +4.56(+12.63%) |
Mar 04, 2019 | 35.50 | 36.73 | 34.55 | 36.07 | 10,812 | +0.76(+2.15%) |
Mar 01, 2019 | 36.45 | 37.21 | 34.74 | 35.31 | 3,197 | -0.95(-2.62%) |
Feb 28, 2019 | 35.88 | 36.45 | 34.17 | 36.26 | 5,874 | +0.57(+1.60%) |
Feb 27, 2019 | 38.54 | 38.54 | 34.74 | 35.69 | 26,339 | -2.28(-6.00%) |
Feb 26, 2019 | 37.40 | 40.81 | 36.83 | 37.97 | 52,197 | +0.38(+1.01%) |
Feb 25, 2019 | 37.40 | 38.92 | 37.40 | 37.59 | 2,063 | +0.57(+1.54%) |
Feb 22, 2019 | 37.21 | 37.59 | 36.45 | 37.02 | 3,655 | +0.19(+0.52%) |
Feb 21, 2019 | 37.21 | 37.96 | 36.45 | 36.83 | 820 | -0.38(-1.02%) |
Feb 20, 2019 | 37.21 | 37.97 | 36.07 | 37.21 | 3,226 | -0.06(-0.17%) |
Feb 19, 2019 | 38.16 | 38.73 | 36.83 | 37.27 | 1,610 | -0.51(-1.34%) |
Feb 15, 2019 | 37.97 | 37.97 | 37.59 | 37.78 | 1,216 | -0.19(-0.50%) |
Feb 14, 2019 | 38.92 | 39.86 | 37.59 | 37.97 | 3,548 | -0.95(-2.44%) |
Feb 13, 2019 | 40.81 | 40.81 | 38.92 | 38.92 | 692 | -0.95(-2.38%) |
Feb 12, 2019 | 40.62 | 41.00 | 39.86 | 39.86 | 156 | +0.00(+0.00%) |
Feb 11, 2019 | 41.57 | 41.57 | 39.86 | 39.86 | 996 | -1.52(-3.67%) |
Feb 08, 2019 | 41.76 | 42.71 | 41.19 | 41.38 | 158 | +0.00(+0.00%) |
Feb 07, 2019 | 42.71 | 42.71 | 41.38 | 41.38 | 254 | +0.19(+0.46%) |
Feb 06, 2019 | 42.70 | 43.61 | 41.19 | 41.19 | 326 | -0.57(-1.36%) |
Feb 05, 2019 | 42.71 | 42.71 | 41.76 | 41.76 | 165 | -0.95(-2.22%) |
Feb 04, 2019 | 42.14 | 43.47 | 41.19 | 42.71 | 494 | +0.57(+1.35%) |