Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.61 | 41.87 | 40.66 | 41.61 | 1,393,010 | +0.14(+0.34%) |
Apr 29, 2019 | 41.28 | 41.91 | 41.27 | 41.48 | 988,416 | +0.20(+0.48%) |
Apr 26, 2019 | 40.87 | 41.72 | 40.75 | 41.28 | 575,145 | +0.45(+1.10%) |
Apr 25, 2019 | 40.81 | 41.67 | 40.51 | 40.83 | 909,988 | +0.07(+0.16%) |
Apr 24, 2019 | 39.76 | 41.12 | 39.76 | 40.76 | 1,017,397 | +1.06(+2.66%) |
Apr 23, 2019 | 39.72 | 40.26 | 39.42 | 39.71 | 931,993 | +0.07(+0.19%) |
Apr 22, 2019 | 40.54 | 40.68 | 39.27 | 39.63 | 1,291,100 | -1.08(-2.65%) |
Apr 18, 2019 | 40.98 | 41.15 | 40.52 | 40.71 | 867,913 | -0.18(-0.44%) |
Apr 17, 2019 | 40.87 | 41.23 | 40.44 | 40.89 | 631,881 | +0.31(+0.77%) |
Apr 16, 2019 | 40.85 | 41.48 | 40.53 | 40.58 | 833,143 | -0.22(-0.54%) |
Apr 15, 2019 | 41.25 | 41.53 | 40.53 | 40.80 | 676,014 | -0.44(-1.07%) |
Apr 12, 2019 | 41.39 | 41.70 | 40.97 | 41.25 | 473,073 | -0.28(-0.67%) |
Apr 11, 2019 | 42.45 | 42.68 | 41.43 | 41.52 | 663,569 | -0.83(-1.97%) |
Apr 10, 2019 | 41.39 | 42.51 | 41.05 | 42.36 | 702,645 | +0.97(+2.35%) |
Apr 09, 2019 | 41.73 | 42.11 | 41.20 | 41.39 | 710,675 | -0.31(-0.75%) |
Apr 08, 2019 | 41.52 | 41.95 | 41.36 | 41.70 | 843,072 | +0.19(+0.45%) |
Apr 05, 2019 | 40.71 | 41.61 | 40.71 | 41.51 | 666,337 | +0.83(+2.05%) |
Apr 04, 2019 | 40.18 | 41.31 | 39.97 | 40.67 | 754,636 | +0.70(+1.76%) |
Apr 03, 2019 | 39.68 | 40.61 | 39.68 | 39.97 | 1,597,719 | -0.07(-0.18%) |
Apr 02, 2019 | 40.42 | 40.71 | 39.68 | 40.04 | 774,991 | -0.27(-0.67%) |
Apr 01, 2019 | 39.24 | 40.41 | 39.24 | 40.31 | 868,408 | +1.16(+2.97%) |
Mar 29, 2019 | 39.39 | 39.62 | 38.53 | 39.15 | 781,977 | -0.03(-0.08%) |
Mar 28, 2019 | 39.69 | 40.26 | 38.73 | 39.18 | 643,721 | -0.17(-0.44%) |
Mar 27, 2019 | 39.31 | 39.85 | 38.86 | 39.36 | 857,530 | +0.00(+0.00%) |
Mar 26, 2019 | 39.14 | 39.73 | 38.60 | 39.36 | 1,154,257 | +0.55(+1.41%) |
Mar 25, 2019 | 38.50 | 38.91 | 36.29 | 38.81 | 2,203,295 | -1.51(-3.73%) |
Mar 22, 2019 | 42.49 | 42.71 | 40.26 | 40.31 | 940,158 | -2.12(-4.99%) |
Mar 21, 2019 | 42.84 | 43.52 | 42.23 | 42.43 | 1,048,346 | -0.59(-1.37%) |
Mar 20, 2019 | 46.30 | 46.30 | 43.01 | 43.02 | 1,349,708 | -3.47(-7.46%) |
Mar 19, 2019 | 46.34 | 46.89 | 45.88 | 46.49 | 934,423 | +0.11(+0.25%) |
Mar 18, 2019 | 48.56 | 48.94 | 45.24 | 46.38 | 1,574,593 | -2.45(-5.03%) |
Mar 15, 2019 | 48.75 | 49.34 | 48.60 | 48.83 | 1,027,560 | +0.56(+1.17%) |
Mar 14, 2019 | 48.31 | 48.67 | 48.04 | 48.27 | 514,867 | -0.24(-0.49%) |
Mar 13, 2019 | 48.48 | 48.99 | 48.16 | 48.50 | 565,191 | +0.02(+0.05%) |
Mar 12, 2019 | 48.39 | 48.57 | 47.86 | 48.48 | 674,434 | +0.25(+0.53%) |
Mar 11, 2019 | 48.12 | 48.51 | 47.70 | 48.22 | 472,890 | +0.30(+0.63%) |
Mar 08, 2019 | 47.34 | 47.95 | 46.67 | 47.92 | 907,030 | +0.98(+2.09%) |
Mar 07, 2019 | 47.55 | 47.86 | 46.89 | 46.94 | 581,805 | -0.49(-1.03%) |
Mar 06, 2019 | 48.95 | 49.44 | 47.28 | 47.43 | 1,010,083 | -1.80(-3.66%) |
Mar 05, 2019 | 48.81 | 50.02 | 48.81 | 49.23 | 595,580 | +0.36(+0.74%) |
Mar 04, 2019 | 48.66 | 49.25 | 48.48 | 48.87 | 1,052,692 | +0.39(+0.81%) |
Mar 01, 2019 | 49.19 | 49.60 | 47.73 | 48.48 | 734,548 | -0.70(-1.41%) |
Feb 28, 2019 | 50.30 | 50.44 | 49.03 | 49.17 | 879,597 | -0.93(-1.86%) |
Feb 27, 2019 | 50.62 | 51.14 | 50.04 | 50.11 | 586,458 | -0.89(-1.75%) |
Feb 26, 2019 | 52.27 | 52.74 | 50.92 | 51.00 | 699,905 | -1.27(-2.43%) |
Feb 25, 2019 | 52.45 | 52.99 | 52.06 | 52.27 | 604,568 | -0.16(-0.30%) |
Feb 22, 2019 | 50.93 | 52.72 | 50.15 | 52.42 | 645,189 | +1.37(+2.68%) |
Feb 21, 2019 | 50.81 | 51.51 | 50.38 | 51.05 | 641,534 | +0.30(+0.59%) |
Feb 20, 2019 | 50.51 | 52.01 | 50.38 | 50.75 | 1,316,892 | +0.29(+0.58%) |
Feb 19, 2019 | 51.08 | 51.15 | 50.23 | 50.46 | 646,415 | -0.85(-1.65%) |
Feb 15, 2019 | 51.65 | 52.20 | 50.84 | 51.31 | 1,224,250 | -0.29(-0.57%) |
Feb 14, 2019 | 54.21 | 54.49 | 49.54 | 51.60 | 2,596,036 | -4.92(-8.71%) |
Feb 13, 2019 | 55.76 | 56.76 | 55.51 | 56.52 | 851,433 | +0.77(+1.39%) |
Feb 12, 2019 | 55.19 | 56.26 | 54.89 | 55.75 | 541,263 | +1.01(+1.84%) |
Feb 11, 2019 | 54.36 | 54.78 | 54.09 | 54.74 | 685,214 | +0.20(+0.37%) |
Feb 08, 2019 | 53.28 | 54.67 | 53.28 | 54.54 | 459,524 | +1.06(+1.98%) |
Feb 07, 2019 | 53.48 | 54.39 | 53.16 | 53.48 | 1,124,680 | -0.64(-1.19%) |
Feb 06, 2019 | 53.45 | 54.63 | 52.99 | 54.12 | 772,020 | +0.31(+0.57%) |
Feb 05, 2019 | 54.30 | 55.07 | 53.35 | 53.81 | 821,323 | +0.11(+0.20%) |
Feb 04, 2019 | 54.25 | 54.45 | 53.64 | 53.71 | 552,439 | -0.41(-0.77%) |