Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.89 | 40.84 | 39.45 | 40.73 | 419,879 | +0.80(+2.00%) |
Apr 29, 2019 | 40.78 | 41.92 | 39.88 | 39.93 | 341,864 | -0.70(-1.72%) |
Apr 26, 2019 | 40.51 | 40.93 | 39.78 | 40.63 | 187,800 | +0.16(+0.40%) |
Apr 25, 2019 | 40.53 | 40.68 | 39.79 | 40.47 | 266,155 | -0.24(-0.59%) |
Apr 24, 2019 | 39.77 | 41.09 | 39.77 | 40.71 | 508,897 | +1.16(+2.93%) |
Apr 23, 2019 | 39.43 | 40.54 | 39.19 | 39.55 | 358,624 | +0.13(+0.33%) |
Apr 22, 2019 | 38.36 | 39.60 | 38.36 | 39.42 | 479,376 | +0.94(+2.44%) |
Apr 18, 2019 | 39.33 | 39.55 | 37.91 | 38.48 | 430,100 | -1.10(-2.78%) |
Apr 17, 2019 | 40.75 | 40.77 | 38.88 | 39.58 | 367,032 | -1.17(-2.87%) |
Apr 16, 2019 | 41.55 | 41.77 | 40.55 | 40.75 | 282,183 | -0.76(-1.83%) |
Apr 15, 2019 | 41.70 | 41.89 | 41.28 | 41.51 | 288,316 | +0.00(+0.00%) |
Apr 12, 2019 | 42.42 | 42.42 | 41.27 | 41.51 | 590,700 | -0.67(-1.59%) |
Apr 11, 2019 | 41.76 | 42.64 | 40.88 | 42.18 | 403,196 | +0.34(+0.81%) |
Apr 10, 2019 | 42.22 | 42.91 | 41.59 | 41.84 | 455,708 | -0.30(-0.71%) |
Apr 09, 2019 | 44.08 | 44.42 | 41.94 | 42.14 | 767,046 | -2.11(-4.77%) |
Apr 08, 2019 | 44.59 | 44.97 | 44.03 | 44.25 | 366,694 | -0.34(-0.76%) |
Apr 05, 2019 | 44.01 | 44.83 | 43.91 | 44.59 | 565,200 | +0.61(+1.39%) |
Apr 04, 2019 | 46.32 | 46.64 | 43.67 | 43.98 | 683,423 | -2.45(-5.28%) |
Apr 03, 2019 | 46.51 | 47.23 | 46.02 | 46.43 | 446,727 | +0.48(+1.04%) |
Apr 02, 2019 | 47.41 | 47.51 | 45.46 | 45.95 | 640,077 | -1.33(-2.81%) |
Apr 01, 2019 | 49.46 | 50.78 | 46.53 | 47.28 | 984,616 | -2.24(-4.52%) |
Mar 29, 2019 | 48.38 | 50.05 | 47.71 | 49.52 | 730,600 | +1.54(+3.21%) |
Mar 28, 2019 | 47.63 | 48.34 | 47.15 | 47.98 | 362,471 | +0.62(+1.31%) |
Mar 27, 2019 | 47.93 | 48.39 | 46.63 | 47.36 | 665,510 | -0.47(-0.98%) |
Mar 26, 2019 | 47.34 | 48.16 | 46.74 | 47.83 | 666,292 | +0.85(+1.81%) |
Mar 25, 2019 | 45.03 | 47.40 | 44.45 | 46.98 | 751,934 | +1.80(+3.98%) |
Mar 22, 2019 | 46.99 | 47.17 | 44.96 | 45.18 | 343,600 | -2.11(-4.46%) |
Mar 21, 2019 | 46.54 | 47.41 | 45.72 | 47.29 | 1,403,669 | +0.68(+1.46%) |
Mar 20, 2019 | 47.40 | 47.40 | 45.50 | 46.61 | 1,132,618 | -0.69(-1.46%) |
Mar 19, 2019 | 47.49 | 47.49 | 46.09 | 47.30 | 1,343,461 | +0.06(+0.13%) |
Mar 18, 2019 | 46.53 | 47.25 | 45.92 | 47.24 | 361,205 | +1.00(+2.16%) |
Mar 15, 2019 | 45.30 | 47.09 | 45.11 | 46.24 | 772,300 | +1.00(+2.21%) |
Mar 14, 2019 | 46.73 | 47.22 | 45.00 | 45.24 | 508,215 | -1.62(-3.46%) |
Mar 13, 2019 | 47.19 | 47.50 | 46.43 | 46.86 | 363,899 | +0.07(+0.15%) |
Mar 12, 2019 | 46.72 | 47.35 | 45.39 | 46.79 | 473,782 | -0.30(-0.64%) |
Mar 11, 2019 | 46.82 | 47.54 | 46.76 | 47.09 | 474,493 | +0.41(+0.88%) |
Mar 08, 2019 | 45.55 | 47.01 | 45.55 | 46.68 | 372,600 | +0.61(+1.32%) |
Mar 07, 2019 | 46.50 | 47.00 | 45.56 | 46.07 | 367,982 | -0.18(-0.39%) |
Mar 06, 2019 | 47.10 | 47.25 | 45.28 | 46.25 | 650,170 | -0.85(-1.80%) |
Mar 05, 2019 | 45.23 | 47.23 | 44.74 | 47.10 | 2,159,067 | +2.05(+4.55%) |
Mar 04, 2019 | 46.44 | 46.90 | 44.32 | 45.05 | 1,453,637 | -0.99(-2.15%) |
Mar 01, 2019 | 47.04 | 47.45 | 45.62 | 46.04 | 4,218,100 | -3.08(-6.27%) |
Feb 28, 2019 | 51.20 | 52.27 | 49.06 | 49.12 | 867,696 | -2.35(-4.57%) |
Feb 27, 2019 | 51.24 | 51.99 | 48.99 | 51.47 | 1,175,921 | -6.33(-10.95%) |
Feb 26, 2019 | 58.30 | 58.86 | 55.94 | 57.80 | 1,106,811 | -0.47(-0.81%) |
Feb 25, 2019 | 60.00 | 60.66 | 58.10 | 58.27 | 451,798 | -1.73(-2.88%) |
Feb 22, 2019 | 58.87 | 60.00 | 58.27 | 60.00 | 338,100 | +1.77(+3.04%) |
Feb 21, 2019 | 57.81 | 58.81 | 57.08 | 58.23 | 173,277 | +0.19(+0.33%) |
Feb 20, 2019 | 58.89 | 59.85 | 57.50 | 58.04 | 423,866 | -0.96(-1.63%) |
Feb 19, 2019 | 58.54 | 59.92 | 57.28 | 59.00 | 148,940 | +0.20(+0.34%) |
Feb 15, 2019 | 58.59 | 58.80 | 57.09 | 58.80 | 198,000 | +0.34(+0.58%) |
Feb 14, 2019 | 56.42 | 59.06 | 56.27 | 58.46 | 410,799 | +1.77(+3.12%) |
Feb 13, 2019 | 55.44 | 56.95 | 54.69 | 56.69 | 185,855 | +1.70(+3.09%) |
Feb 12, 2019 | 53.01 | 55.45 | 52.90 | 54.99 | 450,013 | +2.20(+4.17%) |
Feb 11, 2019 | 52.14 | 53.47 | 52.07 | 52.79 | 303,499 | +0.74(+1.42%) |
Feb 08, 2019 | 53.30 | 53.54 | 51.53 | 52.05 | 348,900 | -1.70(-3.16%) |
Feb 07, 2019 | 53.23 | 54.01 | 52.49 | 53.75 | 194,045 | +0.02(+0.04%) |
Feb 06, 2019 | 54.78 | 54.97 | 52.73 | 53.73 | 195,329 | -1.27(-2.31%) |
Feb 05, 2019 | 54.61 | 55.62 | 54.03 | 55.00 | 360,499 | +0.44(+0.81%) |
Feb 04, 2019 | 54.33 | 55.38 | 53.62 | 54.56 | 312,512 | +0.45(+0.83%) |