Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.82 | 42.82 | 41.58 | 42.18 | 412,514 | -0.70(-1.63%) |
Apr 29, 2019 | 43.34 | 43.51 | 42.73 | 42.88 | 394,866 | -0.49(-1.13%) |
Apr 26, 2019 | 42.68 | 43.50 | 42.35 | 43.37 | 206,400 | +0.76(+1.78%) |
Apr 25, 2019 | 43.50 | 43.55 | 42.23 | 42.61 | 289,392 | -1.12(-2.56%) |
Apr 24, 2019 | 43.90 | 44.17 | 43.45 | 43.73 | 259,173 | -0.32(-0.73%) |
Apr 23, 2019 | 43.84 | 44.43 | 43.69 | 44.05 | 212,556 | +0.37(+0.85%) |
Apr 22, 2019 | 43.87 | 44.05 | 43.60 | 43.68 | 267,867 | -0.30(-0.68%) |
Apr 18, 2019 | 43.82 | 44.15 | 43.11 | 43.98 | 312,100 | +0.18(+0.41%) |
Apr 17, 2019 | 44.09 | 44.14 | 43.25 | 43.80 | 397,305 | +0.08(+0.18%) |
Apr 16, 2019 | 43.50 | 43.74 | 43.14 | 43.72 | 336,054 | +0.42(+0.97%) |
Apr 15, 2019 | 42.67 | 43.53 | 42.67 | 43.30 | 566,862 | +0.62(+1.45%) |
Apr 12, 2019 | 41.53 | 42.71 | 41.48 | 42.68 | 611,600 | +1.54(+3.74%) |
Apr 11, 2019 | 40.56 | 41.18 | 40.11 | 41.14 | 510,649 | +0.57(+1.40%) |
Apr 10, 2019 | 39.50 | 40.62 | 39.39 | 40.57 | 353,069 | +1.16(+2.94%) |
Apr 09, 2019 | 39.61 | 39.81 | 39.29 | 39.41 | 290,719 | -0.37(-0.93%) |
Apr 08, 2019 | 39.11 | 40.14 | 38.75 | 39.78 | 479,691 | +0.54(+1.38%) |
Apr 05, 2019 | 38.35 | 39.38 | 38.23 | 39.24 | 404,800 | +1.07(+2.80%) |
Apr 04, 2019 | 37.11 | 38.28 | 36.97 | 38.17 | 314,163 | +1.10(+2.97%) |
Apr 03, 2019 | 38.24 | 38.24 | 36.96 | 37.07 | 483,482 | -0.96(-2.52%) |
Apr 02, 2019 | 37.63 | 38.19 | 37.38 | 38.03 | 309,879 | +0.53(+1.41%) |
Apr 01, 2019 | 38.00 | 38.27 | 37.16 | 37.50 | 404,022 | -0.25(-0.66%) |
Mar 29, 2019 | 38.10 | 38.35 | 37.50 | 37.75 | 394,700 | -0.15(-0.40%) |
Mar 28, 2019 | 38.01 | 38.17 | 37.49 | 37.90 | 349,868 | -0.07(-0.18%) |
Mar 27, 2019 | 38.08 | 38.16 | 37.22 | 37.97 | 325,263 | -0.03(-0.08%) |
Mar 26, 2019 | 37.93 | 38.22 | 37.33 | 38.00 | 602,464 | +0.29(+0.77%) |
Mar 25, 2019 | 39.37 | 39.37 | 37.50 | 37.71 | 673,841 | -1.65(-4.19%) |
Mar 22, 2019 | 40.04 | 40.05 | 38.83 | 39.36 | 609,000 | -0.98(-2.43%) |
Mar 21, 2019 | 39.30 | 40.40 | 39.28 | 40.34 | 432,502 | +0.77(+1.95%) |
Mar 20, 2019 | 40.07 | 40.49 | 39.39 | 39.57 | 518,390 | -0.59(-1.47%) |
Mar 19, 2019 | 40.11 | 40.72 | 39.98 | 40.16 | 309,855 | +0.33(+0.83%) |
Mar 18, 2019 | 39.97 | 40.18 | 39.22 | 39.83 | 483,648 | +0.13(+0.33%) |
Mar 15, 2019 | 39.35 | 40.03 | 39.32 | 39.70 | 692,200 | +0.54(+1.38%) |
Mar 14, 2019 | 39.82 | 39.87 | 38.95 | 39.16 | 319,587 | -0.72(-1.81%) |
Mar 13, 2019 | 40.25 | 40.48 | 39.85 | 39.88 | 461,026 | -0.22(-0.55%) |
Mar 12, 2019 | 41.18 | 41.18 | 40.03 | 40.10 | 462,330 | -0.90(-2.20%) |
Mar 11, 2019 | 40.19 | 41.07 | 39.60 | 41.00 | 540,510 | +1.12(+2.81%) |
Mar 08, 2019 | 38.34 | 39.97 | 38.34 | 39.88 | 598,200 | +1.09(+2.81%) |
Mar 07, 2019 | 39.47 | 39.55 | 38.56 | 38.79 | 996,624 | -0.82(-2.07%) |
Mar 06, 2019 | 40.54 | 40.54 | 39.49 | 39.61 | 386,260 | -0.88(-2.17%) |
Mar 05, 2019 | 40.15 | 40.57 | 39.35 | 40.49 | 493,744 | +0.49(+1.23%) |
Mar 04, 2019 | 43.08 | 43.10 | 40.00 | 40.00 | 1,672,994 | -3.19(-7.39%) |
Mar 01, 2019 | 44.25 | 44.44 | 43.11 | 43.19 | 690,700 | -0.68(-1.55%) |
Feb 28, 2019 | 42.90 | 44.96 | 41.50 | 43.87 | 1,588,679 | +3.02(+7.39%) |
Feb 27, 2019 | 40.35 | 41.01 | 40.09 | 40.85 | 558,504 | +0.61(+1.52%) |
Feb 26, 2019 | 41.02 | 41.64 | 40.10 | 40.24 | 568,237 | -0.92(-2.24%) |
Feb 25, 2019 | 41.71 | 41.99 | 41.08 | 41.16 | 367,684 | -0.27(-0.65%) |
Feb 22, 2019 | 40.24 | 41.44 | 40.15 | 41.43 | 317,700 | +1.34(+3.34%) |
Feb 21, 2019 | 41.03 | 41.19 | 39.84 | 40.09 | 405,553 | -1.32(-3.19%) |
Feb 20, 2019 | 41.26 | 41.65 | 40.92 | 41.41 | 386,572 | +0.31(+0.75%) |
Feb 19, 2019 | 40.63 | 41.37 | 40.41 | 41.10 | 297,544 | +0.21(+0.51%) |
Feb 15, 2019 | 40.55 | 41.01 | 40.36 | 40.89 | 247,500 | +0.52(+1.29%) |
Feb 14, 2019 | 40.06 | 41.13 | 39.99 | 40.37 | 304,796 | +0.11(+0.27%) |
Feb 13, 2019 | 40.06 | 41.07 | 39.96 | 40.26 | 373,487 | -0.43(-1.06%) |
Feb 12, 2019 | 40.59 | 41.03 | 40.21 | 40.69 | 250,090 | +0.39(+0.97%) |
Feb 11, 2019 | 39.51 | 40.32 | 39.51 | 40.30 | 485,745 | +0.82(+2.08%) |
Feb 08, 2019 | 39.31 | 39.86 | 39.11 | 39.48 | 364,700 | -0.12(-0.30%) |
Feb 07, 2019 | 40.28 | 40.41 | 39.14 | 39.60 | 412,261 | -0.96(-2.37%) |
Feb 06, 2019 | 40.43 | 40.63 | 40.29 | 40.56 | 304,542 | -0.01(-0.02%) |
Feb 05, 2019 | 40.95 | 41.36 | 40.37 | 40.57 | 268,506 | -0.24(-0.59%) |
Feb 04, 2019 | 40.09 | 41.16 | 40.09 | 40.81 | 434,447 | +0.57(+1.42%) |