Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.63 | 41.47 | 40.41 | 40.66 | 1,148,052 | -0.58(-1.40%) |
Apr 29, 2019 | 42.32 | 42.32 | 41.01 | 41.24 | 1,152,178 | -0.91(-2.16%) |
Apr 26, 2019 | 42.22 | 42.51 | 41.79 | 42.15 | 859,162 | +0.12(+0.30%) |
Apr 25, 2019 | 42.46 | 43.02 | 41.33 | 42.02 | 1,121,362 | -0.44(-1.04%) |
Apr 24, 2019 | 42.92 | 43.16 | 42.09 | 42.46 | 1,593,642 | -0.63(-1.47%) |
Apr 23, 2019 | 41.77 | 43.19 | 41.39 | 43.10 | 1,085,512 | +1.55(+3.74%) |
Apr 22, 2019 | 40.47 | 41.64 | 40.00 | 41.54 | 1,156,163 | +0.85(+2.10%) |
Apr 18, 2019 | 38.48 | 40.77 | 38.04 | 40.69 | 1,662,639 | +0.60(+1.51%) |
Apr 17, 2019 | 41.32 | 41.64 | 39.65 | 40.08 | 2,088,255 | -1.22(-2.95%) |
Apr 16, 2019 | 41.60 | 42.19 | 41.09 | 41.30 | 1,272,429 | +0.07(+0.16%) |
Apr 15, 2019 | 41.84 | 42.55 | 40.53 | 41.24 | 881,849 | -0.86(-2.05%) |
Apr 12, 2019 | 41.70 | 42.48 | 41.32 | 42.10 | 1,307,775 | +0.90(+2.19%) |
Apr 11, 2019 | 42.04 | 42.42 | 40.35 | 41.20 | 1,142,621 | -0.84(-2.01%) |
Apr 10, 2019 | 41.54 | 42.19 | 41.37 | 42.04 | 693,408 | +0.40(+0.97%) |
Apr 09, 2019 | 41.92 | 42.35 | 41.52 | 41.64 | 1,446,033 | -0.71(-1.68%) |
Apr 08, 2019 | 42.35 | 42.45 | 41.63 | 42.35 | 1,070,505 | -0.02(-0.05%) |
Apr 05, 2019 | 40.97 | 42.79 | 40.97 | 42.37 | 2,232,321 | +1.66(+4.08%) |
Apr 04, 2019 | 41.22 | 41.81 | 40.37 | 40.71 | 2,728,564 | -0.69(-1.67%) |
Apr 03, 2019 | 42.30 | 42.52 | 41.36 | 41.40 | 2,084,117 | -0.48(-1.15%) |
Apr 02, 2019 | 42.96 | 43.12 | 41.63 | 41.88 | 2,389,193 | -1.15(-2.67%) |
Apr 01, 2019 | 41.24 | 43.53 | 40.81 | 43.03 | 3,023,912 | +2.62(+6.48%) |
Mar 29, 2019 | 38.84 | 41.14 | 38.83 | 40.41 | 2,727,025 | +1.84(+4.77%) |
Mar 28, 2019 | 38.42 | 38.82 | 37.98 | 38.57 | 1,184,392 | +0.11(+0.27%) |
Mar 27, 2019 | 38.60 | 38.92 | 37.72 | 38.46 | 1,125,932 | -0.13(-0.35%) |
Mar 26, 2019 | 37.73 | 38.83 | 37.73 | 38.60 | 1,187,525 | +0.95(+2.52%) |
Mar 25, 2019 | 37.07 | 37.70 | 36.82 | 37.65 | 721,953 | +0.25(+0.67%) |
Mar 22, 2019 | 37.95 | 37.99 | 36.87 | 37.40 | 1,079,714 | -0.70(-1.84%) |
Mar 21, 2019 | 38.15 | 38.30 | 37.68 | 38.10 | 869,906 | -0.50(-1.29%) |
Mar 20, 2019 | 39.08 | 39.32 | 37.80 | 38.60 | 855,588 | -0.48(-1.23%) |
Mar 19, 2019 | 37.86 | 39.46 | 37.72 | 39.08 | 2,189,306 | +1.31(+3.48%) |
Mar 18, 2019 | 36.83 | 38.20 | 36.83 | 37.76 | 1,976,648 | +0.33(+0.87%) |
Mar 15, 2019 | 37.42 | 40.23 | 36.47 | 37.44 | 8,164,808 | +2.80(+8.08%) |
Mar 14, 2019 | 33.97 | 35.47 | 33.33 | 34.64 | 3,835,437 | +0.71(+2.09%) |
Mar 13, 2019 | 32.97 | 34.23 | 32.71 | 33.93 | 2,301,849 | +1.14(+3.48%) |
Mar 12, 2019 | 32.66 | 33.51 | 32.53 | 32.79 | 2,203,932 | +0.44(+1.36%) |
Mar 11, 2019 | 31.59 | 32.46 | 31.38 | 32.35 | 1,127,960 | +1.05(+3.34%) |
Mar 08, 2019 | 30.52 | 31.41 | 30.18 | 31.30 | 952,701 | +0.20(+0.65%) |
Mar 07, 2019 | 32.48 | 32.69 | 30.84 | 31.10 | 2,054,030 | -1.52(-4.67%) |
Mar 06, 2019 | 33.43 | 34.10 | 32.50 | 32.62 | 1,513,187 | -0.81(-2.41%) |
Mar 05, 2019 | 33.60 | 33.82 | 33.09 | 33.43 | 1,636,248 | +0.25(+0.75%) |
Mar 04, 2019 | 34.04 | 34.39 | 32.50 | 33.18 | 1,072,220 | -0.67(-1.98%) |
Mar 01, 2019 | 33.95 | 34.78 | 33.17 | 33.85 | 1,203,807 | +0.22(+0.66%) |
Feb 28, 2019 | 33.42 | 33.90 | 32.59 | 33.63 | 791,435 | +0.12(+0.37%) |
Feb 27, 2019 | 33.20 | 33.61 | 32.46 | 33.51 | 1,095,292 | +0.11(+0.32%) |
Feb 26, 2019 | 33.54 | 33.59 | 32.68 | 33.40 | 606,081 | -0.44(-1.30%) |
Feb 25, 2019 | 34.91 | 35.48 | 33.53 | 33.84 | 1,006,939 | -0.07(-0.20%) |
Feb 22, 2019 | 33.01 | 33.97 | 32.75 | 33.91 | 626,618 | +0.98(+2.97%) |
Feb 21, 2019 | 33.87 | 33.91 | 32.35 | 32.93 | 1,344,542 | -1.00(-2.94%) |
Feb 20, 2019 | 32.28 | 34.03 | 32.23 | 33.93 | 1,226,505 | +1.82(+5.67%) |
Feb 19, 2019 | 31.41 | 32.29 | 31.03 | 32.11 | 1,181,700 | +0.52(+1.64%) |
Feb 15, 2019 | 31.66 | 32.01 | 31.19 | 31.59 | 785,853 | +0.00(+0.00%) |
Feb 14, 2019 | 32.24 | 32.51 | 31.39 | 31.59 | 658,549 | -0.95(-2.92%) |
Feb 13, 2019 | 33.17 | 33.95 | 32.35 | 32.54 | 1,262,332 | -0.33(-0.99%) |
Feb 12, 2019 | 32.31 | 33.41 | 32.04 | 32.86 | 751,881 | +0.83(+2.60%) |
Feb 11, 2019 | 31.71 | 32.48 | 31.35 | 32.03 | 653,110 | +0.56(+1.77%) |
Feb 08, 2019 | 31.19 | 31.74 | 30.75 | 31.47 | 641,634 | +0.18(+0.58%) |
Feb 07, 2019 | 32.36 | 32.36 | 30.18 | 31.29 | 1,595,937 | -1.39(-4.25%) |
Feb 06, 2019 | 33.06 | 33.38 | 32.38 | 32.68 | 801,130 | -0.37(-1.13%) |
Feb 05, 2019 | 32.51 | 33.15 | 32.41 | 33.06 | 1,149,107 | +0.66(+2.04%) |
Feb 04, 2019 | 32.19 | 32.41 | 31.83 | 32.39 | 639,064 | +0.14(+0.45%) |