Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.67 | 43.67 | 42.70 | 42.83 | 938,137 | -0.67(-1.55%) |
Apr 29, 2019 | 42.83 | 43.75 | 42.83 | 43.50 | 876,702 | +0.65(+1.53%) |
Apr 26, 2019 | 42.18 | 42.97 | 42.08 | 42.85 | 673,328 | +0.54(+1.27%) |
Apr 25, 2019 | 42.22 | 42.67 | 42.01 | 42.31 | 747,316 | -0.04(-0.08%) |
Apr 24, 2019 | 42.55 | 42.74 | 41.39 | 42.35 | 1,263,508 | +0.22(+0.53%) |
Apr 23, 2019 | 40.27 | 42.33 | 39.77 | 42.12 | 3,145,643 | +3.25(+8.35%) |
Apr 22, 2019 | 39.52 | 39.70 | 38.75 | 38.88 | 1,528,320 | -0.83(-2.10%) |
Apr 18, 2019 | 40.34 | 40.41 | 39.53 | 39.71 | 1,024,940 | -0.80(-1.97%) |
Apr 17, 2019 | 40.34 | 40.59 | 39.75 | 40.51 | 815,469 | +0.24(+0.60%) |
Apr 16, 2019 | 39.62 | 40.29 | 39.34 | 40.27 | 1,006,255 | +0.75(+1.91%) |
Apr 15, 2019 | 40.20 | 40.28 | 39.29 | 39.52 | 672,702 | -0.70(-1.74%) |
Apr 12, 2019 | 39.82 | 40.41 | 39.40 | 40.21 | 1,023,378 | +1.05(+2.68%) |
Apr 11, 2019 | 39.05 | 39.44 | 38.78 | 39.17 | 1,054,506 | +0.33(+0.85%) |
Apr 10, 2019 | 38.63 | 38.94 | 38.19 | 38.83 | 835,437 | +0.18(+0.46%) |
Apr 09, 2019 | 39.22 | 39.23 | 38.60 | 38.65 | 762,691 | -0.81(-2.04%) |
Apr 08, 2019 | 39.18 | 39.59 | 39.09 | 39.46 | 539,709 | +0.14(+0.36%) |
Apr 05, 2019 | 39.19 | 39.52 | 38.96 | 39.32 | 660,611 | +0.21(+0.53%) |
Apr 04, 2019 | 38.55 | 39.38 | 38.55 | 39.11 | 719,560 | +0.48(+1.25%) |
Apr 03, 2019 | 38.54 | 38.91 | 38.40 | 38.63 | 1,249,720 | +0.60(+1.58%) |
Apr 02, 2019 | 37.70 | 38.23 | 37.66 | 38.03 | 1,810,850 | +0.13(+0.35%) |
Apr 01, 2019 | 37.52 | 37.98 | 37.09 | 37.89 | 1,751,747 | +1.10(+3.00%) |
Mar 29, 2019 | 37.41 | 37.41 | 36.53 | 36.79 | 1,196,061 | -0.22(-0.58%) |
Mar 28, 2019 | 36.31 | 37.04 | 36.09 | 37.01 | 924,579 | +0.52(+1.42%) |
Mar 27, 2019 | 36.22 | 36.90 | 35.91 | 36.49 | 1,581,743 | -0.15(-0.42%) |
Mar 26, 2019 | 35.61 | 36.66 | 35.35 | 36.64 | 1,542,014 | +1.35(+3.84%) |
Mar 25, 2019 | 35.21 | 36.07 | 34.72 | 35.28 | 2,001,425 | +0.26(+0.74%) |
Mar 22, 2019 | 36.48 | 36.52 | 34.56 | 35.02 | 2,248,667 | -2.00(-5.40%) |
Mar 21, 2019 | 37.59 | 37.67 | 36.85 | 37.02 | 1,673,787 | -0.87(-2.29%) |
Mar 20, 2019 | 39.73 | 40.11 | 37.85 | 37.89 | 1,216,160 | -1.98(-4.97%) |
Mar 19, 2019 | 41.21 | 41.21 | 39.77 | 39.87 | 813,044 | -0.99(-2.41%) |
Mar 18, 2019 | 40.13 | 40.96 | 40.13 | 40.86 | 799,987 | +0.70(+1.74%) |
Mar 15, 2019 | 39.99 | 40.42 | 39.87 | 40.16 | 769,932 | +0.22(+0.56%) |
Mar 14, 2019 | 40.03 | 40.18 | 39.79 | 39.94 | 347,316 | -0.01(-0.02%) |
Mar 13, 2019 | 39.92 | 40.15 | 39.64 | 39.95 | 683,632 | +0.24(+0.61%) |
Mar 12, 2019 | 39.59 | 39.90 | 39.24 | 39.70 | 776,890 | +0.09(+0.23%) |
Mar 11, 2019 | 39.64 | 39.78 | 39.43 | 39.61 | 684,618 | +0.18(+0.45%) |
Mar 08, 2019 | 38.88 | 39.59 | 38.71 | 39.43 | 542,477 | +0.09(+0.23%) |
Mar 07, 2019 | 39.93 | 39.93 | 39.13 | 39.34 | 873,351 | -0.88(-2.18%) |
Mar 06, 2019 | 41.38 | 41.51 | 40.15 | 40.22 | 1,015,010 | -1.26(-3.05%) |
Mar 05, 2019 | 41.39 | 41.66 | 40.81 | 41.49 | 790,056 | -0.01(-0.02%) |
Mar 04, 2019 | 41.54 | 41.83 | 41.11 | 41.50 | 618,120 | -0.05(-0.13%) |
Mar 01, 2019 | 41.80 | 42.13 | 41.31 | 41.55 | 380,057 | +0.07(+0.17%) |
Feb 28, 2019 | 41.51 | 41.68 | 41.28 | 41.48 | 773,026 | -0.07(-0.17%) |
Feb 27, 2019 | 41.40 | 41.78 | 41.06 | 41.55 | 1,286,683 | +0.30(+0.74%) |
Feb 26, 2019 | 41.86 | 42.14 | 41.10 | 41.25 | 1,203,738 | -0.83(-1.98%) |
Feb 25, 2019 | 42.27 | 42.69 | 42.07 | 42.08 | 882,934 | +0.17(+0.41%) |
Feb 22, 2019 | 41.57 | 41.97 | 41.57 | 41.91 | 459,817 | +0.22(+0.52%) |
Feb 21, 2019 | 42.26 | 42.31 | 41.51 | 41.69 | 310,619 | -0.56(-1.34%) |
Feb 20, 2019 | 41.74 | 42.29 | 41.35 | 42.26 | 564,418 | +0.56(+1.35%) |
Feb 19, 2019 | 40.90 | 41.86 | 40.85 | 41.69 | 956,539 | +0.46(+1.11%) |
Feb 15, 2019 | 40.84 | 41.51 | 40.62 | 41.24 | 460,710 | +0.86(+2.13%) |
Feb 14, 2019 | 40.34 | 40.62 | 40.09 | 40.38 | 517,320 | -0.47(-1.14%) |
Feb 13, 2019 | 40.89 | 41.13 | 40.61 | 40.84 | 524,955 | +0.13(+0.31%) |
Feb 12, 2019 | 40.20 | 41.16 | 40.20 | 40.72 | 898,424 | +0.85(+2.14%) |
Feb 11, 2019 | 39.81 | 40.20 | 39.68 | 39.86 | 1,259,822 | +0.16(+0.41%) |
Feb 08, 2019 | 40.19 | 40.39 | 39.49 | 39.70 | 631,719 | -0.62(-1.53%) |
Feb 07, 2019 | 40.57 | 41.18 | 40.27 | 40.32 | 1,045,660 | +0.12(+0.29%) |
Feb 06, 2019 | 40.16 | 40.81 | 39.97 | 40.21 | 672,489 | -0.25(-0.62%) |
Feb 05, 2019 | 40.53 | 40.78 | 39.98 | 40.46 | 1,255,237 | -0.04(-0.09%) |
Feb 04, 2019 | 40.04 | 40.58 | 39.62 | 40.49 | 772,854 | +0.56(+1.39%) |