Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.38 | 45.15 | 43.67 | 44.30 | 496,948 | -0.89(-1.97%) |
Apr 29, 2019 | 46.00 | 46.06 | 45.03 | 45.19 | 560,165 | -0.78(-1.70%) |
Apr 26, 2019 | 45.78 | 46.25 | 44.74 | 45.97 | 309,100 | +0.05(+0.11%) |
Apr 25, 2019 | 45.01 | 46.72 | 45.01 | 45.92 | 432,546 | +1.13(+2.52%) |
Apr 24, 2019 | 44.59 | 45.60 | 44.36 | 44.79 | 461,277 | +0.48(+1.08%) |
Apr 23, 2019 | 43.40 | 44.79 | 43.22 | 44.31 | 568,395 | +1.11(+2.57%) |
Apr 22, 2019 | 42.86 | 43.25 | 42.74 | 43.20 | 200,376 | +0.16(+0.37%) |
Apr 18, 2019 | 43.38 | 43.66 | 42.95 | 43.04 | 560,500 | -0.04(-0.09%) |
Apr 17, 2019 | 42.99 | 43.88 | 42.72 | 43.08 | 645,203 | +0.54(+1.27%) |
Apr 16, 2019 | 41.74 | 42.77 | 41.49 | 42.54 | 275,562 | +1.11(+2.68%) |
Apr 15, 2019 | 41.10 | 41.85 | 40.55 | 41.43 | 396,583 | +0.44(+1.07%) |
Apr 12, 2019 | 40.66 | 41.33 | 40.55 | 40.99 | 323,300 | +0.37(+0.91%) |
Apr 11, 2019 | 41.50 | 41.82 | 40.46 | 40.62 | 265,088 | -0.65(-1.57%) |
Apr 10, 2019 | 40.89 | 41.35 | 40.57 | 41.27 | 421,663 | +0.62(+1.53%) |
Apr 09, 2019 | 41.21 | 41.83 | 40.56 | 40.65 | 360,977 | -0.79(-1.91%) |
Apr 08, 2019 | 40.63 | 41.45 | 40.40 | 41.44 | 386,896 | +0.72(+1.77%) |
Apr 05, 2019 | 40.35 | 41.02 | 40.08 | 40.72 | 428,200 | +0.61(+1.52%) |
Apr 04, 2019 | 38.69 | 40.12 | 38.68 | 40.11 | 594,536 | +1.45(+3.75%) |
Apr 03, 2019 | 38.44 | 39.03 | 38.28 | 38.66 | 460,121 | +0.46(+1.20%) |
Apr 02, 2019 | 37.97 | 38.69 | 37.60 | 38.20 | 614,080 | +0.35(+0.92%) |
Apr 01, 2019 | 38.20 | 38.41 | 37.79 | 37.85 | 471,339 | +0.17(+0.45%) |
Mar 29, 2019 | 37.78 | 38.37 | 37.50 | 37.68 | 521,600 | -0.08(-0.21%) |
Mar 28, 2019 | 36.79 | 37.76 | 36.30 | 37.76 | 789,926 | +0.97(+2.64%) |
Mar 27, 2019 | 36.83 | 37.02 | 36.28 | 36.79 | 397,338 | +0.11(+0.30%) |
Mar 26, 2019 | 37.16 | 37.70 | 36.46 | 36.68 | 394,714 | -0.65(-1.74%) |
Mar 25, 2019 | 37.05 | 37.45 | 36.63 | 37.33 | 421,281 | +0.21(+0.57%) |
Mar 22, 2019 | 38.55 | 38.75 | 37.00 | 37.12 | 872,700 | -1.72(-4.43%) |
Mar 21, 2019 | 39.01 | 39.47 | 38.76 | 38.84 | 467,422 | -0.40(-1.02%) |
Mar 20, 2019 | 39.48 | 39.92 | 38.83 | 39.24 | 247,795 | -0.24(-0.61%) |
Mar 19, 2019 | 39.79 | 39.87 | 39.36 | 39.48 | 299,606 | -0.21(-0.53%) |
Mar 18, 2019 | 39.92 | 39.98 | 39.23 | 39.69 | 402,813 | -0.24(-0.60%) |
Mar 15, 2019 | 39.99 | 40.37 | 39.75 | 39.93 | 727,600 | +0.20(+0.50%) |
Mar 14, 2019 | 39.91 | 40.70 | 39.49 | 39.73 | 557,394 | -0.17(-0.43%) |
Mar 13, 2019 | 39.62 | 40.14 | 39.17 | 39.90 | 539,037 | +0.59(+1.50%) |
Mar 12, 2019 | 39.88 | 40.45 | 38.86 | 39.31 | 993,902 | -0.58(-1.45%) |
Mar 11, 2019 | 39.34 | 40.31 | 39.34 | 39.89 | 423,076 | +0.61(+1.55%) |
Mar 08, 2019 | 39.10 | 39.38 | 38.65 | 39.28 | 448,100 | -0.08(-0.20%) |
Mar 07, 2019 | 40.18 | 40.46 | 39.20 | 39.36 | 747,783 | -1.02(-2.53%) |
Mar 06, 2019 | 41.21 | 41.26 | 39.84 | 40.38 | 684,792 | -0.92(-2.23%) |
Mar 05, 2019 | 41.54 | 42.12 | 41.15 | 41.30 | 341,997 | -0.25(-0.60%) |
Mar 04, 2019 | 41.42 | 41.92 | 40.85 | 41.55 | 488,015 | +0.21(+0.51%) |
Mar 01, 2019 | 42.50 | 43.20 | 41.29 | 41.34 | 645,200 | -0.92(-2.18%) |
Feb 28, 2019 | 42.09 | 42.46 | 41.39 | 42.26 | 606,139 | -0.08(-0.19%) |
Feb 27, 2019 | 40.86 | 42.44 | 40.14 | 42.34 | 568,685 | +1.46(+3.57%) |
Feb 26, 2019 | 40.29 | 41.05 | 39.75 | 40.88 | 695,013 | +0.52(+1.29%) |
Feb 25, 2019 | 42.20 | 42.84 | 40.29 | 40.36 | 845,110 | -1.34(-3.21%) |
Feb 22, 2019 | 42.12 | 42.16 | 39.20 | 41.70 | 1,130,800 | -0.41(-0.97%) |
Feb 21, 2019 | 43.30 | 45.32 | 41.00 | 42.11 | 2,534,279 | +0.61(+1.47%) |
Feb 20, 2019 | 43.48 | 44.31 | 40.80 | 41.50 | 1,597,733 | -1.82(-4.20%) |
Feb 19, 2019 | 43.49 | 43.61 | 42.43 | 43.32 | 755,866 | +0.02(+0.05%) |
Feb 15, 2019 | 44.48 | 44.60 | 43.16 | 43.30 | 684,400 | -1.26(-2.83%) |
Feb 14, 2019 | 44.00 | 45.07 | 43.94 | 44.56 | 570,114 | +0.33(+0.75%) |
Feb 13, 2019 | 43.00 | 44.31 | 42.84 | 44.23 | 411,465 | +1.39(+3.24%) |
Feb 12, 2019 | 44.21 | 44.54 | 42.64 | 42.84 | 486,080 | -1.20(-2.72%) |
Feb 11, 2019 | 43.51 | 44.20 | 43.50 | 44.04 | 395,210 | +0.56(+1.29%) |
Feb 08, 2019 | 42.72 | 43.80 | 42.72 | 43.48 | 315,000 | +0.55(+1.28%) |
Feb 07, 2019 | 43.48 | 43.78 | 42.47 | 42.93 | 513,571 | -1.03(-2.34%) |
Feb 06, 2019 | 44.70 | 45.18 | 43.87 | 43.96 | 442,296 | -0.51(-1.15%) |
Feb 05, 2019 | 44.17 | 44.64 | 43.91 | 44.47 | 491,272 | +0.36(+0.82%) |
Feb 04, 2019 | 43.25 | 44.12 | 42.90 | 44.11 | 365,462 | +1.04(+2.41%) |