Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.84 | 47.75 | 45.75 | 46.49 | 295,400 | -0.09(-0.19%) |
Apr 29, 2019 | 46.16 | 46.97 | 45.48 | 46.58 | 359,475 | +1.00(+2.19%) |
Apr 26, 2019 | 45.79 | 46.73 | 45.11 | 45.58 | 333,800 | -0.12(-0.26%) |
Apr 25, 2019 | 43.96 | 45.88 | 43.01 | 45.70 | 321,271 | +1.74(+3.96%) |
Apr 24, 2019 | 45.91 | 46.55 | 43.83 | 43.96 | 355,348 | -1.64(-3.60%) |
Apr 23, 2019 | 44.96 | 47.37 | 44.95 | 45.60 | 702,239 | +2.04(+4.68%) |
Apr 22, 2019 | 40.29 | 43.69 | 40.12 | 43.56 | 404,177 | +3.53(+8.82%) |
Apr 18, 2019 | 40.57 | 40.57 | 38.79 | 40.03 | 243,000 | -0.65(-1.60%) |
Apr 17, 2019 | 42.10 | 42.10 | 40.52 | 40.68 | 113,488 | -1.13(-2.70%) |
Apr 16, 2019 | 41.96 | 42.68 | 41.38 | 41.81 | 133,701 | +0.00(+0.00%) |
Apr 15, 2019 | 41.64 | 41.92 | 39.04 | 41.81 | 238,285 | +0.32(+0.77%) |
Apr 12, 2019 | 42.15 | 42.15 | 41.36 | 41.49 | 113,400 | -0.37(-0.88%) |
Apr 11, 2019 | 42.22 | 42.22 | 41.18 | 41.86 | 112,874 | -0.11(-0.26%) |
Apr 10, 2019 | 41.79 | 43.35 | 41.78 | 41.97 | 160,970 | +0.19(+0.45%) |
Apr 09, 2019 | 40.57 | 42.55 | 40.16 | 41.78 | 190,287 | +0.70(+1.70%) |
Apr 08, 2019 | 40.86 | 41.31 | 40.23 | 41.08 | 128,251 | +0.23(+0.56%) |
Apr 05, 2019 | 40.69 | 41.00 | 40.16 | 40.85 | 99,300 | +0.36(+0.89%) |
Apr 04, 2019 | 41.88 | 41.88 | 39.46 | 40.49 | 238,349 | -1.39(-3.32%) |
Apr 03, 2019 | 41.61 | 42.64 | 41.52 | 41.88 | 211,650 | +0.41(+0.99%) |
Apr 02, 2019 | 41.51 | 41.56 | 40.74 | 41.47 | 207,686 | -0.26(-0.62%) |
Apr 01, 2019 | 42.78 | 42.78 | 40.35 | 41.73 | 285,742 | -0.63(-1.49%) |
Mar 29, 2019 | 42.23 | 42.74 | 41.67 | 42.36 | 256,600 | +0.55(+1.32%) |
Mar 28, 2019 | 41.43 | 42.54 | 41.37 | 41.81 | 143,003 | +0.43(+1.04%) |
Mar 27, 2019 | 43.50 | 43.50 | 40.69 | 41.38 | 317,480 | -2.17(-4.98%) |
Mar 26, 2019 | 41.59 | 43.73 | 41.47 | 43.55 | 457,509 | +2.39(+5.81%) |
Mar 25, 2019 | 40.55 | 41.60 | 40.00 | 41.16 | 220,144 | +0.54(+1.33%) |
Mar 22, 2019 | 41.67 | 42.18 | 40.44 | 40.62 | 265,800 | -1.30(-3.10%) |
Mar 21, 2019 | 41.02 | 42.36 | 40.81 | 41.92 | 295,697 | +0.83(+2.02%) |
Mar 20, 2019 | 41.11 | 41.97 | 40.58 | 41.09 | 269,881 | -0.20(-0.48%) |
Mar 19, 2019 | 42.07 | 42.07 | 40.71 | 41.29 | 201,025 | -0.57(-1.36%) |
Mar 18, 2019 | 41.61 | 42.69 | 41.39 | 41.86 | 219,218 | +0.43(+1.04%) |
Mar 15, 2019 | 40.95 | 41.84 | 40.77 | 41.43 | 254,400 | +0.49(+1.20%) |
Mar 14, 2019 | 40.08 | 41.25 | 39.50 | 40.94 | 324,435 | +0.84(+2.09%) |
Mar 13, 2019 | 40.80 | 40.91 | 39.59 | 40.10 | 299,593 | -0.44(-1.09%) |
Mar 12, 2019 | 39.79 | 42.29 | 39.44 | 40.54 | 463,915 | -0.18(-0.44%) |
Mar 11, 2019 | 40.38 | 42.04 | 38.88 | 40.72 | 749,455 | +0.81(+2.03%) |
Mar 08, 2019 | 37.69 | 40.02 | 37.00 | 39.91 | 1,991,800 | +6.12(+18.11%) |
Mar 07, 2019 | 32.72 | 34.05 | 32.51 | 33.79 | 316,489 | +1.07(+3.27%) |
Mar 06, 2019 | 33.08 | 33.17 | 32.15 | 32.72 | 169,336 | -0.36(-1.09%) |
Mar 05, 2019 | 34.10 | 34.23 | 32.96 | 33.08 | 143,536 | -1.27(-3.70%) |
Mar 04, 2019 | 35.53 | 35.53 | 33.70 | 34.35 | 217,481 | -0.93(-2.64%) |
Mar 01, 2019 | 35.35 | 35.48 | 34.83 | 35.28 | 110,700 | +0.18(+0.51%) |
Feb 28, 2019 | 35.23 | 35.37 | 34.80 | 35.10 | 157,679 | -0.19(-0.54%) |
Feb 27, 2019 | 34.68 | 35.60 | 34.28 | 35.29 | 137,202 | +0.54(+1.55%) |
Feb 26, 2019 | 34.95 | 35.19 | 34.75 | 34.75 | 56,568 | -0.40(-1.14%) |
Feb 25, 2019 | 35.18 | 35.36 | 34.70 | 35.15 | 166,905 | +0.23(+0.66%) |
Feb 22, 2019 | 34.83 | 35.34 | 34.68 | 34.92 | 113,300 | +0.10(+0.29%) |
Feb 21, 2019 | 34.89 | 34.89 | 34.43 | 34.82 | 54,249 | -0.08(-0.23%) |
Feb 20, 2019 | 34.48 | 35.05 | 34.10 | 34.90 | 175,499 | +0.58(+1.69%) |
Feb 19, 2019 | 34.00 | 34.42 | 33.71 | 34.32 | 86,572 | +0.42(+1.24%) |
Feb 15, 2019 | 34.24 | 34.42 | 32.51 | 33.90 | 290,400 | -0.06(-0.18%) |
Feb 14, 2019 | 33.36 | 34.20 | 33.21 | 33.96 | 201,573 | +0.64(+1.92%) |
Feb 13, 2019 | 33.14 | 33.94 | 32.39 | 33.32 | 195,105 | +0.38(+1.15%) |
Feb 12, 2019 | 32.00 | 33.03 | 31.98 | 32.94 | 172,096 | +1.11(+3.49%) |
Feb 11, 2019 | 31.73 | 31.84 | 31.25 | 31.83 | 54,189 | +0.38(+1.21%) |
Feb 08, 2019 | 31.28 | 31.79 | 31.27 | 31.45 | 50,100 | -0.16(-0.51%) |
Feb 07, 2019 | 31.14 | 31.77 | 30.61 | 31.61 | 99,433 | +0.19(+0.60%) |
Feb 06, 2019 | 31.89 | 32.07 | 31.01 | 31.42 | 90,785 | -0.46(-1.44%) |
Feb 05, 2019 | 32.13 | 32.66 | 31.81 | 31.88 | 176,895 | -0.12(-0.38%) |
Feb 04, 2019 | 31.65 | 32.25 | 31.50 | 32.00 | 164,784 | +0.35(+1.11%) |