Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.00 | 42.40 | 41.68 | 41.95 | 293,270 | -0.19(-0.45%) |
Apr 29, 2019 | 41.94 | 42.69 | 41.52 | 42.14 | 428,148 | +0.29(+0.69%) |
Apr 26, 2019 | 40.86 | 42.58 | 40.50 | 41.85 | 469,100 | +1.01(+2.47%) |
Apr 25, 2019 | 40.33 | 41.30 | 39.65 | 40.84 | 124,797 | +0.12(+0.29%) |
Apr 24, 2019 | 40.38 | 41.27 | 39.62 | 40.72 | 370,146 | +0.28(+0.69%) |
Apr 23, 2019 | 40.69 | 40.82 | 39.99 | 40.44 | 200,503 | -0.15(-0.37%) |
Apr 22, 2019 | 39.70 | 40.64 | 39.30 | 40.59 | 275,551 | +0.70(+1.75%) |
Apr 18, 2019 | 40.72 | 41.18 | 39.37 | 39.89 | 417,000 | -1.11(-2.71%) |
Apr 17, 2019 | 43.35 | 43.35 | 40.20 | 41.00 | 498,357 | -1.89(-4.41%) |
Apr 16, 2019 | 41.80 | 42.91 | 40.98 | 42.89 | 409,198 | +1.18(+2.83%) |
Apr 15, 2019 | 40.70 | 41.82 | 39.88 | 41.71 | 311,123 | +0.92(+2.26%) |
Apr 12, 2019 | 40.74 | 40.83 | 39.14 | 40.79 | 220,900 | +0.23(+0.57%) |
Apr 11, 2019 | 39.72 | 41.74 | 39.40 | 40.56 | 370,848 | +0.56(+1.40%) |
Apr 10, 2019 | 39.30 | 40.56 | 39.30 | 40.00 | 298,613 | +0.45(+1.14%) |
Apr 09, 2019 | 38.41 | 39.72 | 38.30 | 39.55 | 296,999 | +0.60(+1.54%) |
Apr 08, 2019 | 38.12 | 38.97 | 38.12 | 38.95 | 181,130 | +0.44(+1.14%) |
Apr 05, 2019 | 37.88 | 39.04 | 37.76 | 38.51 | 492,400 | +0.63(+1.66%) |
Apr 04, 2019 | 37.16 | 38.44 | 37.03 | 37.88 | 293,468 | +0.55(+1.47%) |
Apr 03, 2019 | 38.00 | 38.38 | 37.08 | 37.33 | 248,890 | +0.04(+0.11%) |
Apr 02, 2019 | 37.50 | 37.58 | 36.70 | 37.29 | 327,877 | -0.31(-0.82%) |
Apr 01, 2019 | 35.07 | 37.74 | 35.01 | 37.60 | 583,407 | +2.90(+8.36%) |
Mar 29, 2019 | 33.80 | 35.03 | 33.53 | 34.70 | 214,100 | +1.28(+3.83%) |
Mar 28, 2019 | 33.30 | 33.70 | 32.50 | 33.42 | 141,979 | +0.11(+0.33%) |
Mar 27, 2019 | 33.30 | 33.62 | 32.70 | 33.31 | 148,613 | -0.19(-0.57%) |
Mar 26, 2019 | 33.38 | 33.67 | 33.02 | 33.50 | 192,952 | +0.45(+1.36%) |
Mar 25, 2019 | 32.02 | 33.43 | 31.42 | 33.05 | 244,853 | +0.70(+2.16%) |
Mar 22, 2019 | 33.70 | 34.03 | 32.20 | 32.35 | 178,300 | -1.73(-5.08%) |
Mar 21, 2019 | 32.55 | 34.20 | 32.50 | 34.08 | 281,922 | +1.36(+4.16%) |
Mar 20, 2019 | 33.26 | 33.53 | 32.40 | 32.72 | 205,449 | -0.57(-1.71%) |
Mar 19, 2019 | 33.73 | 33.73 | 32.74 | 33.29 | 298,610 | -0.11(-0.33%) |
Mar 18, 2019 | 33.97 | 34.20 | 32.75 | 33.40 | 225,864 | -0.42(-1.24%) |
Mar 15, 2019 | 34.28 | 34.57 | 33.50 | 33.82 | 455,400 | -0.32(-0.94%) |
Mar 14, 2019 | 34.43 | 35.20 | 34.00 | 34.14 | 224,239 | -0.36(-1.04%) |
Mar 13, 2019 | 33.12 | 34.98 | 33.12 | 34.50 | 335,610 | +1.52(+4.61%) |
Mar 12, 2019 | 32.79 | 33.80 | 32.49 | 32.98 | 291,856 | +0.21(+0.64%) |
Mar 11, 2019 | 29.57 | 33.99 | 29.57 | 32.77 | 457,907 | +3.23(+10.93%) |
Mar 08, 2019 | 29.37 | 29.95 | 28.25 | 29.54 | 292,200 | -0.25(-0.84%) |
Mar 07, 2019 | 29.69 | 30.76 | 28.71 | 29.79 | 409,028 | -0.05(-0.17%) |
Mar 06, 2019 | 32.30 | 32.48 | 29.52 | 29.84 | 355,699 | -2.49(-7.70%) |
Mar 05, 2019 | 32.75 | 33.07 | 32.27 | 32.33 | 254,038 | -0.53(-1.61%) |
Mar 04, 2019 | 32.46 | 33.24 | 32.20 | 32.86 | 336,517 | +0.19(+0.58%) |
Mar 01, 2019 | 31.61 | 33.01 | 31.05 | 32.67 | 447,000 | +1.41(+4.51%) |
Feb 28, 2019 | 32.60 | 33.87 | 29.18 | 31.26 | 766,405 | -0.40(-1.26%) |
Feb 27, 2019 | 31.43 | 32.32 | 30.49 | 31.66 | 488,020 | -0.12(-0.38%) |
Feb 26, 2019 | 31.98 | 32.59 | 31.00 | 31.78 | 478,883 | -0.26(-0.81%) |
Feb 25, 2019 | 32.31 | 33.46 | 31.85 | 32.04 | 435,601 | -0.12(-0.37%) |
Feb 22, 2019 | 31.29 | 33.26 | 31.20 | 32.16 | 286,000 | +1.11(+3.57%) |
Feb 21, 2019 | 31.06 | 31.36 | 30.58 | 31.05 | 257,458 | -0.25(-0.80%) |
Feb 20, 2019 | 30.25 | 31.77 | 30.25 | 31.30 | 317,490 | +0.70(+2.29%) |
Feb 19, 2019 | 29.60 | 30.87 | 29.49 | 30.60 | 300,257 | +0.48(+1.59%) |
Feb 15, 2019 | 30.37 | 31.52 | 30.07 | 30.12 | 367,800 | +0.12(+0.40%) |
Feb 14, 2019 | 29.66 | 32.13 | 29.66 | 30.00 | 590,137 | +0.39(+1.32%) |
Feb 13, 2019 | 26.91 | 30.64 | 26.91 | 29.61 | 500,485 | +2.95(+11.07%) |
Feb 12, 2019 | 26.41 | 27.62 | 26.34 | 26.66 | 611,533 | +0.59(+2.26%) |
Feb 11, 2019 | 25.75 | 26.11 | 25.45 | 26.07 | 391,870 | +0.32(+1.24%) |
Feb 08, 2019 | 25.88 | 26.26 | 25.73 | 25.75 | 349,100 | -0.36(-1.38%) |
Feb 07, 2019 | 25.75 | 26.39 | 25.73 | 26.11 | 338,380 | +0.01(+0.04%) |
Feb 06, 2019 | 26.64 | 27.35 | 26.03 | 26.10 | 629,431 | -0.54(-2.03%) |
Feb 05, 2019 | 27.00 | 27.29 | 26.50 | 26.64 | 363,243 | -0.31(-1.15%) |
Feb 04, 2019 | 26.01 | 27.08 | 25.77 | 26.95 | 588,393 | +0.58(+2.20%) |