Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.73 | 43.00 | 38.50 | 40.19 | 1,300,224 | -0.09(-0.22%) |
Apr 29, 2019 | 41.33 | 42.20 | 39.68 | 40.28 | 640,296 | -0.74(-1.80%) |
Apr 26, 2019 | 39.62 | 41.19 | 39.35 | 41.02 | 703,600 | +1.46(+3.69%) |
Apr 25, 2019 | 38.57 | 39.78 | 38.12 | 39.56 | 631,506 | +0.99(+2.57%) |
Apr 24, 2019 | 38.93 | 39.00 | 37.83 | 38.57 | 370,810 | -0.11(-0.28%) |
Apr 23, 2019 | 37.23 | 38.86 | 36.94 | 38.68 | 548,416 | +1.43(+3.84%) |
Apr 22, 2019 | 36.28 | 37.42 | 35.88 | 37.25 | 389,794 | +0.99(+2.73%) |
Apr 18, 2019 | 36.73 | 36.76 | 35.15 | 36.26 | 530,400 | -0.17(-0.47%) |
Apr 17, 2019 | 39.11 | 39.75 | 35.15 | 36.43 | 1,585,817 | -2.65(-6.78%) |
Apr 16, 2019 | 38.75 | 40.94 | 38.43 | 39.08 | 1,161,255 | +1.93(+5.20%) |
Apr 15, 2019 | 38.00 | 38.24 | 36.64 | 37.15 | 341,107 | -0.76(-2.00%) |
Apr 12, 2019 | 37.99 | 38.30 | 37.39 | 37.91 | 335,600 | +0.40(+1.07%) |
Apr 11, 2019 | 38.83 | 39.29 | 36.75 | 37.51 | 547,480 | -1.31(-3.37%) |
Apr 10, 2019 | 37.86 | 38.84 | 37.68 | 38.82 | 357,302 | +1.14(+3.03%) |
Apr 09, 2019 | 38.66 | 38.87 | 37.51 | 37.68 | 408,282 | -0.99(-2.56%) |
Apr 08, 2019 | 38.42 | 39.39 | 37.37 | 38.67 | 456,860 | +0.25(+0.65%) |
Apr 05, 2019 | 38.37 | 38.51 | 37.91 | 38.42 | 359,000 | +0.27(+0.71%) |
Apr 04, 2019 | 38.16 | 38.49 | 37.21 | 38.15 | 413,159 | -0.09(-0.24%) |
Apr 03, 2019 | 38.22 | 38.35 | 37.52 | 38.24 | 458,251 | +0.34(+0.90%) |
Apr 02, 2019 | 35.43 | 38.34 | 35.43 | 37.90 | 811,973 | +2.45(+6.91%) |
Apr 01, 2019 | 36.25 | 36.35 | 34.91 | 35.45 | 431,541 | -0.27(-0.76%) |
Mar 29, 2019 | 35.45 | 35.98 | 34.96 | 35.72 | 444,800 | +0.79(+2.26%) |
Mar 28, 2019 | 34.35 | 35.17 | 34.10 | 34.93 | 293,177 | +0.72(+2.10%) |
Mar 27, 2019 | 34.85 | 35.13 | 33.61 | 34.21 | 396,380 | -0.62(-1.78%) |
Mar 26, 2019 | 34.73 | 35.20 | 34.31 | 34.83 | 489,520 | +0.64(+1.87%) |
Mar 25, 2019 | 35.40 | 35.91 | 33.55 | 34.19 | 761,221 | -1.40(-3.93%) |
Mar 22, 2019 | 37.57 | 38.00 | 35.18 | 35.59 | 709,000 | -2.27(-6.00%) |
Mar 21, 2019 | 36.64 | 38.40 | 36.64 | 37.86 | 531,241 | +0.76(+2.05%) |
Mar 20, 2019 | 37.42 | 37.49 | 35.92 | 37.10 | 495,347 | -0.14(-0.38%) |
Mar 19, 2019 | 38.09 | 38.30 | 36.72 | 37.24 | 545,900 | -0.64(-1.69%) |
Mar 18, 2019 | 38.89 | 39.60 | 37.41 | 37.88 | 700,715 | -0.76(-1.97%) |
Mar 15, 2019 | 38.62 | 39.57 | 38.51 | 38.64 | 637,000 | +0.09(+0.23%) |
Mar 14, 2019 | 39.37 | 39.76 | 38.04 | 38.55 | 406,488 | -0.88(-2.23%) |
Mar 13, 2019 | 39.71 | 39.85 | 38.41 | 39.43 | 683,015 | +0.02(+0.05%) |
Mar 12, 2019 | 39.59 | 39.89 | 39.08 | 39.41 | 460,857 | +0.37(+0.95%) |
Mar 11, 2019 | 37.69 | 39.11 | 37.27 | 39.04 | 509,783 | +1.34(+3.55%) |
Mar 08, 2019 | 37.61 | 38.64 | 36.68 | 37.70 | 595,700 | -1.00(-2.58%) |
Mar 07, 2019 | 38.32 | 39.47 | 37.02 | 38.70 | 554,890 | +0.31(+0.81%) |
Mar 06, 2019 | 40.85 | 41.12 | 37.74 | 38.39 | 974,286 | -2.48(-6.07%) |
Mar 05, 2019 | 39.92 | 41.90 | 39.25 | 40.87 | 1,363,457 | +0.95(+2.38%) |
Mar 04, 2019 | 42.03 | 42.03 | 38.28 | 39.92 | 2,229,804 | -0.05(-0.13%) |
Mar 01, 2019 | 35.83 | 40.05 | 35.34 | 39.97 | 1,877,100 | +4.58(+12.94%) |
Feb 28, 2019 | 36.85 | 37.19 | 34.83 | 35.39 | 665,643 | -1.34(-3.65%) |
Feb 27, 2019 | 36.25 | 37.63 | 35.60 | 36.73 | 891,891 | +0.53(+1.46%) |
Feb 26, 2019 | 39.53 | 39.75 | 36.07 | 36.20 | 1,376,652 | -3.45(-8.70%) |
Feb 25, 2019 | 34.95 | 40.05 | 34.00 | 39.65 | 4,109,194 | +7.98(+25.20%) |
Feb 22, 2019 | 31.15 | 31.96 | 30.83 | 31.67 | 628,000 | +0.49(+1.57%) |
Feb 21, 2019 | 31.88 | 31.97 | 30.75 | 31.18 | 497,951 | -0.81(-2.53%) |
Feb 20, 2019 | 32.61 | 32.85 | 31.50 | 31.99 | 408,700 | -0.42(-1.30%) |
Feb 19, 2019 | 31.37 | 32.91 | 31.37 | 32.41 | 510,368 | +0.89(+2.82%) |
Feb 15, 2019 | 31.10 | 31.78 | 30.81 | 31.52 | 416,500 | +0.59(+1.91%) |
Feb 14, 2019 | 30.97 | 31.31 | 30.53 | 30.93 | 277,184 | -0.18(-0.58%) |
Feb 13, 2019 | 31.79 | 32.15 | 30.89 | 31.11 | 361,132 | -0.53(-1.68%) |
Feb 12, 2019 | 31.20 | 31.90 | 31.07 | 31.64 | 427,804 | +0.51(+1.64%) |
Feb 11, 2019 | 30.62 | 31.94 | 30.04 | 31.13 | 522,619 | +0.74(+2.44%) |
Feb 08, 2019 | 30.26 | 31.06 | 29.92 | 30.39 | 704,400 | +0.61(+2.05%) |
Feb 07, 2019 | 32.38 | 32.47 | 29.34 | 29.78 | 928,902 | -2.85(-8.73%) |
Feb 06, 2019 | 32.31 | 32.68 | 31.65 | 32.63 | 339,250 | +0.19(+0.59%) |
Feb 05, 2019 | 32.69 | 33.73 | 32.07 | 32.44 | 384,868 | -0.14(-0.43%) |
Feb 04, 2019 | 31.96 | 32.94 | 31.52 | 32.58 | 515,911 | +0.66(+2.07%) |