Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.40 | 39.82 | 37.01 | 38.15 | 475,235 | -1.26(-3.20%) |
Apr 29, 2019 | 39.80 | 40.20 | 39.22 | 39.41 | 418,992 | -0.39(-0.98%) |
Apr 26, 2019 | 39.00 | 40.03 | 38.66 | 39.80 | 627,200 | +0.99(+2.55%) |
Apr 25, 2019 | 38.83 | 39.00 | 38.32 | 38.81 | 479,424 | -0.02(-0.05%) |
Apr 24, 2019 | 39.47 | 39.52 | 38.10 | 38.83 | 474,354 | -0.68(-1.72%) |
Apr 23, 2019 | 38.17 | 40.16 | 37.90 | 39.51 | 470,510 | +1.21(+3.16%) |
Apr 22, 2019 | 38.86 | 39.40 | 37.65 | 38.30 | 499,487 | -0.87(-2.22%) |
Apr 18, 2019 | 39.62 | 40.24 | 38.01 | 39.17 | 623,900 | -0.61(-1.53%) |
Apr 17, 2019 | 42.30 | 42.57 | 38.50 | 39.78 | 1,103,820 | -2.42(-5.73%) |
Apr 16, 2019 | 41.76 | 43.40 | 40.92 | 42.20 | 571,933 | +0.87(+2.11%) |
Apr 15, 2019 | 42.05 | 43.10 | 41.03 | 41.33 | 602,933 | -0.56(-1.34%) |
Apr 12, 2019 | 43.99 | 44.33 | 40.85 | 41.89 | 655,500 | -2.42(-5.46%) |
Apr 11, 2019 | 44.90 | 45.49 | 44.20 | 44.31 | 688,953 | -0.54(-1.20%) |
Apr 10, 2019 | 44.91 | 45.68 | 44.47 | 44.85 | 464,826 | +0.17(+0.38%) |
Apr 09, 2019 | 46.17 | 46.28 | 44.55 | 44.68 | 593,776 | -1.57(-3.39%) |
Apr 08, 2019 | 47.94 | 47.94 | 45.24 | 46.25 | 618,070 | -1.72(-3.59%) |
Apr 05, 2019 | 48.43 | 49.16 | 47.07 | 47.97 | 438,000 | -0.24(-0.50%) |
Apr 04, 2019 | 48.03 | 48.48 | 46.50 | 48.21 | 273,059 | +0.03(+0.06%) |
Apr 03, 2019 | 48.37 | 49.00 | 47.44 | 48.18 | 336,288 | +0.05(+0.10%) |
Apr 02, 2019 | 47.57 | 48.66 | 47.08 | 48.13 | 381,285 | +0.65(+1.37%) |
Apr 01, 2019 | 48.11 | 48.69 | 47.14 | 47.48 | 445,269 | -0.02(-0.04%) |
Mar 29, 2019 | 45.53 | 48.20 | 45.49 | 47.50 | 623,500 | +2.18(+4.81%) |
Mar 28, 2019 | 44.24 | 45.74 | 43.64 | 45.32 | 327,078 | +1.13(+2.56%) |
Mar 27, 2019 | 44.91 | 45.18 | 43.80 | 44.19 | 392,696 | -0.59(-1.32%) |
Mar 26, 2019 | 45.79 | 46.06 | 43.60 | 44.78 | 404,186 | -0.73(-1.60%) |
Mar 25, 2019 | 46.68 | 47.40 | 44.78 | 45.51 | 371,209 | -1.31(-2.80%) |
Mar 22, 2019 | 48.72 | 49.40 | 45.79 | 46.82 | 655,800 | -2.43(-4.93%) |
Mar 21, 2019 | 46.10 | 50.10 | 46.10 | 49.25 | 1,062,790 | +3.39(+7.39%) |
Mar 20, 2019 | 45.96 | 45.97 | 44.49 | 45.86 | 369,407 | +0.22(+0.48%) |
Mar 19, 2019 | 47.04 | 47.26 | 45.54 | 45.64 | 530,647 | -1.45(-3.08%) |
Mar 18, 2019 | 47.32 | 47.40 | 45.47 | 47.09 | 409,149 | +0.11(+0.23%) |
Mar 15, 2019 | 47.69 | 48.29 | 46.89 | 46.98 | 616,700 | -0.53(-1.12%) |
Mar 14, 2019 | 47.82 | 50.08 | 47.51 | 47.51 | 1,257,545 | -0.46(-0.96%) |
Mar 13, 2019 | 47.71 | 49.30 | 46.95 | 47.97 | 2,210,807 | +2.15(+4.69%) |
Mar 12, 2019 | 46.64 | 47.20 | 45.52 | 45.82 | 597,503 | -0.77(-1.65%) |
Mar 11, 2019 | 46.20 | 47.22 | 45.42 | 46.59 | 548,916 | +0.40(+0.87%) |
Mar 08, 2019 | 46.03 | 47.12 | 45.95 | 46.19 | 325,600 | -0.36(-0.77%) |
Mar 07, 2019 | 46.16 | 47.51 | 45.21 | 46.55 | 298,141 | +0.10(+0.22%) |
Mar 06, 2019 | 47.01 | 47.01 | 45.10 | 46.45 | 510,937 | -0.30(-0.64%) |
Mar 05, 2019 | 48.00 | 48.10 | 46.53 | 46.75 | 448,832 | -1.36(-2.83%) |
Mar 04, 2019 | 48.14 | 49.09 | 46.37 | 48.11 | 723,254 | +0.19(+0.40%) |
Mar 01, 2019 | 47.04 | 48.03 | 45.73 | 47.92 | 497,800 | +1.25(+2.68%) |
Feb 28, 2019 | 46.07 | 47.50 | 45.55 | 46.67 | 797,737 | +0.68(+1.48%) |
Feb 27, 2019 | 45.85 | 48.01 | 45.55 | 45.99 | 992,909 | -0.14(-0.30%) |
Feb 26, 2019 | 39.50 | 49.07 | 39.50 | 46.13 | 2,241,479 | +5.95(+14.81%) |
Feb 25, 2019 | 40.51 | 41.66 | 39.97 | 40.18 | 2,024,412 | +0.14(+0.35%) |
Feb 22, 2019 | 38.81 | 40.30 | 38.57 | 40.04 | 1,083,100 | +1.34(+3.46%) |
Feb 21, 2019 | 39.57 | 39.87 | 38.29 | 38.70 | 652,453 | -0.91(-2.30%) |
Feb 20, 2019 | 40.80 | 41.32 | 39.17 | 39.61 | 522,478 | -1.19(-2.92%) |
Feb 19, 2019 | 41.53 | 42.04 | 40.58 | 40.80 | 508,448 | -0.95(-2.28%) |
Feb 15, 2019 | 41.27 | 41.89 | 40.30 | 41.75 | 879,300 | +0.68(+1.66%) |
Feb 14, 2019 | 41.28 | 41.95 | 40.91 | 41.07 | 272,038 | -0.48(-1.16%) |
Feb 13, 2019 | 42.00 | 42.91 | 40.90 | 41.55 | 1,028,523 | -0.19(-0.46%) |
Feb 12, 2019 | 40.54 | 42.73 | 39.80 | 41.74 | 922,251 | +1.44(+3.57%) |
Feb 11, 2019 | 40.59 | 40.65 | 38.11 | 40.30 | 2,387,714 | -0.09(-0.22%) |
Feb 08, 2019 | 42.92 | 43.17 | 40.36 | 40.39 | 1,047,700 | -2.68(-6.22%) |
Feb 07, 2019 | 44.23 | 44.66 | 42.87 | 43.07 | 414,381 | -1.52(-3.41%) |
Feb 06, 2019 | 46.76 | 46.76 | 44.43 | 44.59 | 558,330 | -1.95(-4.19%) |
Feb 05, 2019 | 47.59 | 48.11 | 46.09 | 46.54 | 517,394 | -0.96(-2.02%) |
Feb 04, 2019 | 46.77 | 47.53 | 46.55 | 47.50 | 322,401 | +1.00(+2.15%) |