Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.70 | 42.83 | 42.00 | 42.83 | 12,258 | +0.45(+1.07%) |
Apr 29, 2019 | 42.51 | 42.75 | 42.26 | 42.38 | 14,610 | +0.01(+0.02%) |
Apr 26, 2019 | 42.30 | 42.64 | 42.08 | 42.37 | 6,800 | -0.21(-0.50%) |
Apr 25, 2019 | 42.71 | 42.71 | 42.50 | 42.58 | 7,951 | -0.22(-0.50%) |
Apr 24, 2019 | 43.00 | 43.11 | 42.55 | 42.80 | 15,126 | -0.80(-1.85%) |
Apr 23, 2019 | 43.13 | 43.60 | 42.94 | 43.60 | 19,839 | -0.50(-1.13%) |
Apr 22, 2019 | 44.34 | 44.34 | 43.76 | 44.10 | 8,986 | +0.05(+0.11%) |
Apr 18, 2019 | 43.59 | 44.13 | 43.29 | 44.05 | 16,000 | +0.07(+0.16%) |
Apr 17, 2019 | 42.82 | 44.00 | 42.74 | 43.98 | 25,004 | +1.44(+3.39%) |
Apr 16, 2019 | 41.73 | 42.62 | 41.73 | 42.54 | 10,165 | +0.88(+2.11%) |
Apr 15, 2019 | 40.75 | 41.71 | 40.75 | 41.66 | 27,555 | +1.47(+3.66%) |
Apr 12, 2019 | 40.27 | 40.57 | 39.96 | 40.19 | 7,400 | -0.01(-0.02%) |
Apr 11, 2019 | 40.23 | 40.57 | 39.83 | 40.20 | 7,676 | +0.47(+1.17%) |
Apr 10, 2019 | 38.92 | 39.92 | 38.89 | 39.73 | 9,798 | +0.77(+1.98%) |
Apr 09, 2019 | 39.56 | 40.00 | 38.91 | 38.97 | 10,891 | -1.77(-4.35%) |
Apr 08, 2019 | 39.85 | 40.81 | 39.85 | 40.73 | 8,042 | -0.52(-1.25%) |
Apr 05, 2019 | 41.05 | 41.50 | 40.92 | 41.25 | 3,900 | +0.00(+0.00%) |
Apr 04, 2019 | 41.23 | 41.40 | 41.04 | 41.25 | 55,881 | +0.06(+0.16%) |
Apr 03, 2019 | 40.66 | 41.30 | 40.66 | 41.19 | 58,219 | +1.08(+2.69%) |
Apr 02, 2019 | 39.34 | 40.30 | 39.28 | 40.10 | 85,220 | +0.29(+0.74%) |
Apr 01, 2019 | 39.36 | 39.90 | 39.30 | 39.81 | 83,039 | +1.16(+2.99%) |
Mar 29, 2019 | 38.42 | 38.90 | 38.27 | 38.66 | 23,400 | -0.13(-0.34%) |
Mar 28, 2019 | 39.53 | 39.55 | 38.54 | 38.78 | 12,853 | -1.20(-2.99%) |
Mar 27, 2019 | 39.75 | 40.08 | 39.61 | 39.98 | 11,407 | +1.02(+2.62%) |
Mar 26, 2019 | 38.86 | 39.16 | 38.69 | 38.96 | 25,692 | +0.95(+2.50%) |
Mar 25, 2019 | 38.00 | 38.22 | 37.83 | 38.01 | 15,020 | -0.37(-0.96%) |
Mar 22, 2019 | 38.31 | 38.66 | 38.31 | 38.38 | 13,600 | -0.16(-0.42%) |
Mar 21, 2019 | 38.71 | 38.98 | 38.43 | 38.54 | 8,472 | +0.15(+0.39%) |
Mar 20, 2019 | 38.43 | 39.08 | 38.16 | 38.39 | 13,138 | -0.10(-0.26%) |
Mar 19, 2019 | 38.78 | 38.94 | 38.43 | 38.49 | 25,851 | -0.36(-0.93%) |
Mar 18, 2019 | 38.78 | 38.93 | 38.30 | 38.85 | 9,838 | -0.10(-0.26%) |
Mar 15, 2019 | 38.92 | 39.17 | 38.84 | 38.95 | 30,600 | +1.30(+3.45%) |
Mar 14, 2019 | 37.45 | 38.11 | 37.42 | 37.65 | 16,029 | +0.73(+1.99%) |
Mar 13, 2019 | 37.19 | 37.20 | 36.48 | 36.91 | 12,223 | +0.12(+0.33%) |
Mar 12, 2019 | 37.42 | 37.62 | 36.71 | 36.80 | 66,159 | -0.55(-1.49%) |
Mar 11, 2019 | 37.11 | 37.46 | 36.79 | 37.35 | 59,076 | +1.37(+3.81%) |
Mar 08, 2019 | 36.88 | 36.88 | 35.77 | 35.98 | 55,500 | -1.32(-3.53%) |
Mar 07, 2019 | 37.41 | 38.01 | 36.59 | 37.30 | 25,962 | -2.73(-6.83%) |
Mar 06, 2019 | 40.86 | 40.96 | 39.76 | 40.03 | 6,958 | -1.13(-2.76%) |
Mar 05, 2019 | 40.61 | 41.36 | 40.52 | 41.16 | 9,230 | +0.26(+0.64%) |
Mar 04, 2019 | 40.90 | 41.15 | 40.58 | 40.91 | 5,128 | -0.05(-0.13%) |
Mar 01, 2019 | 41.28 | 41.39 | 40.70 | 40.96 | 29,800 | +0.44(+1.07%) |
Feb 28, 2019 | 40.21 | 41.23 | 40.21 | 40.52 | 10,703 | -0.23(-0.55%) |
Feb 27, 2019 | 40.55 | 41.00 | 40.00 | 40.75 | 11,211 | +0.08(+0.18%) |
Feb 26, 2019 | 40.75 | 41.43 | 40.29 | 40.67 | 20,357 | +0.49(+1.22%) |
Feb 25, 2019 | 39.85 | 40.66 | 39.60 | 40.19 | 16,279 | +0.09(+0.24%) |
Feb 22, 2019 | 39.96 | 40.31 | 39.90 | 40.09 | 16,800 | -0.06(-0.15%) |
Feb 21, 2019 | 40.47 | 40.47 | 39.57 | 40.15 | 8,830 | -0.52(-1.28%) |
Feb 20, 2019 | 41.10 | 41.10 | 40.04 | 40.67 | 17,617 | +0.70(+1.76%) |
Feb 19, 2019 | 39.87 | 40.40 | 39.26 | 39.97 | 28,644 | -0.48(-1.20%) |
Feb 15, 2019 | 40.10 | 40.48 | 40.02 | 40.45 | 30,200 | +0.17(+0.42%) |
Feb 14, 2019 | 40.80 | 40.80 | 40.00 | 40.28 | 6,464 | -0.95(-2.29%) |
Feb 13, 2019 | 41.60 | 41.67 | 40.99 | 41.23 | 9,610 | +0.45(+1.12%) |
Feb 12, 2019 | 41.30 | 41.30 | 40.66 | 40.77 | 15,220 | -0.33(-0.80%) |
Feb 11, 2019 | 41.35 | 41.40 | 40.72 | 41.10 | 13,167 | -0.48(-1.17%) |
Feb 08, 2019 | 41.34 | 42.20 | 40.79 | 41.59 | 6,500 | -0.19(-0.45%) |
Feb 07, 2019 | 42.21 | 42.30 | 41.22 | 41.77 | 9,534 | -0.66(-1.54%) |
Feb 06, 2019 | 42.69 | 43.11 | 42.23 | 42.43 | 11,686 | +0.01(+0.01%) |
Feb 05, 2019 | 42.50 | 42.60 | 42.35 | 42.42 | 11,947 | -0.39(-0.90%) |
Feb 04, 2019 | 42.80 | 42.81 | 42.05 | 42.81 | 20,551 | +0.33(+0.76%) |