Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.98 | 49.08 | 48.35 | 48.96 | 9,174 | -0.02(-0.04%) |
Apr 29, 2019 | 48.61 | 48.98 | 48.05 | 48.98 | 9,911 | +0.40(+0.83%) |
Apr 26, 2019 | 47.28 | 48.57 | 47.22 | 48.57 | 7,413 | +1.31(+2.77%) |
Apr 25, 2019 | 47.52 | 47.81 | 47.06 | 47.26 | 5,839 | -0.48(-1.01%) |
Apr 24, 2019 | 47.53 | 47.95 | 47.46 | 47.75 | 12,582 | +0.22(+0.46%) |
Apr 23, 2019 | 45.57 | 47.65 | 45.57 | 47.53 | 20,900 | +2.19(+4.82%) |
Apr 22, 2019 | 45.19 | 45.58 | 45.19 | 45.34 | 7,261 | +0.15(+0.33%) |
Apr 18, 2019 | 44.67 | 45.23 | 44.67 | 45.20 | 8,937 | +0.07(+0.15%) |
Apr 17, 2019 | 45.33 | 45.58 | 43.03 | 45.13 | 17,458 | +0.37(+0.84%) |
Apr 16, 2019 | 44.51 | 45.24 | 44.04 | 44.75 | 14,608 | +0.43(+0.98%) |
Apr 15, 2019 | 44.18 | 44.60 | 43.68 | 44.32 | 21,481 | +0.51(+1.17%) |
Apr 12, 2019 | 42.85 | 44.24 | 42.73 | 43.81 | 10,866 | +0.68(+1.58%) |
Apr 11, 2019 | 41.39 | 43.23 | 41.39 | 43.13 | 11,822 | +0.79(+1.86%) |
Apr 10, 2019 | 42.05 | 42.34 | 41.56 | 42.34 | 5,012 | +0.59(+1.42%) |
Apr 09, 2019 | 41.29 | 42.15 | 41.25 | 41.75 | 7,829 | -0.15(-0.35%) |
Apr 08, 2019 | 41.11 | 41.90 | 40.89 | 41.90 | 5,914 | +0.77(+1.87%) |
Apr 05, 2019 | 40.77 | 41.33 | 40.52 | 41.13 | 10,155 | -0.03(-0.07%) |
Apr 04, 2019 | 40.87 | 41.29 | 40.87 | 41.16 | 3,374 | +0.09(+0.22%) |
Apr 03, 2019 | 40.97 | 41.27 | 40.52 | 41.07 | 8,345 | -0.06(-0.14%) |
Apr 02, 2019 | 41.11 | 41.50 | 40.57 | 41.13 | 10,129 | -0.22(-0.52%) |
Apr 01, 2019 | 41.79 | 41.79 | 40.55 | 41.35 | 12,129 | -0.39(-0.94%) |
Mar 29, 2019 | 41.82 | 42.28 | 39.32 | 41.74 | 19,397 | +0.10(+0.24%) |
Mar 28, 2019 | 40.96 | 41.64 | 40.80 | 41.64 | 8,215 | +0.70(+1.71%) |
Mar 27, 2019 | 41.00 | 41.14 | 40.02 | 40.94 | 12,060 | +0.09(+0.22%) |
Mar 26, 2019 | 39.95 | 41.00 | 39.56 | 40.85 | 9,750 | +0.90(+2.24%) |
Mar 25, 2019 | 39.78 | 40.28 | 39.26 | 39.96 | 5,484 | +0.66(+1.68%) |
Mar 22, 2019 | 40.73 | 41.56 | 39.30 | 39.30 | 17,366 | -1.55(-3.78%) |
Mar 21, 2019 | 39.82 | 41.53 | 39.82 | 40.84 | 9,000 | +0.52(+1.29%) |
Mar 20, 2019 | 39.50 | 41.31 | 39.48 | 40.32 | 11,773 | +0.41(+1.04%) |
Mar 19, 2019 | 39.82 | 40.86 | 39.15 | 39.91 | 7,256 | +0.19(+0.47%) |
Mar 18, 2019 | 39.20 | 41.85 | 39.20 | 39.72 | 10,336 | +0.68(+1.74%) |
Mar 15, 2019 | 41.85 | 41.85 | 39.04 | 39.04 | 43,162 | -2.88(-6.88%) |
Mar 14, 2019 | 42.14 | 42.14 | 39.50 | 41.93 | 13,460 | +0.42(+1.02%) |
Mar 13, 2019 | 37.28 | 41.91 | 37.28 | 41.50 | 17,923 | +4.38(+11.80%) |
Mar 12, 2019 | 38.08 | 38.12 | 37.07 | 37.12 | 15,241 | -0.75(-1.98%) |
Mar 11, 2019 | 37.49 | 37.87 | 37.24 | 37.87 | 8,293 | +0.30(+0.79%) |
Mar 08, 2019 | 38.16 | 38.40 | 36.45 | 37.57 | 5,687 | -1.08(-2.80%) |
Mar 07, 2019 | 41.06 | 41.09 | 38.42 | 38.66 | 22,641 | -2.51(-6.10%) |
Mar 06, 2019 | 41.15 | 41.83 | 41.15 | 41.17 | 2,034 | -0.56(-1.35%) |
Mar 05, 2019 | 41.88 | 41.96 | 41.64 | 41.73 | 1,854 | -0.22(-0.52%) |
Mar 04, 2019 | 41.93 | 42.21 | 41.09 | 41.95 | 4,746 | +0.07(+0.16%) |
Mar 01, 2019 | 41.87 | 42.29 | 41.81 | 41.88 | 6,398 | +0.46(+1.12%) |
Feb 28, 2019 | 41.12 | 41.81 | 41.12 | 41.41 | 3,695 | +0.04(+0.10%) |
Feb 27, 2019 | 41.29 | 41.83 | 41.21 | 41.38 | 7,687 | +0.12(+0.29%) |
Feb 26, 2019 | 41.50 | 41.50 | 41.21 | 41.26 | 4,405 | -0.28(-0.66%) |
Feb 25, 2019 | 42.29 | 42.29 | 41.46 | 41.53 | 4,098 | -0.61(-1.45%) |
Feb 22, 2019 | 41.70 | 42.31 | 41.45 | 42.14 | 9,952 | +0.49(+1.18%) |
Feb 21, 2019 | 42.36 | 42.38 | 41.23 | 41.65 | 8,178 | -0.54(-1.28%) |
Feb 20, 2019 | 43.22 | 43.22 | 42.19 | 42.19 | 9,463 | -1.33(-3.05%) |
Feb 19, 2019 | 43.31 | 43.97 | 43.08 | 43.52 | 15,555 | +0.57(+1.33%) |
Feb 15, 2019 | 41.70 | 43.09 | 41.70 | 42.95 | 17,366 | +1.59(+3.83%) |
Feb 14, 2019 | 40.88 | 41.90 | 40.76 | 41.37 | 12,642 | +0.80(+1.97%) |
Feb 13, 2019 | 40.52 | 41.04 | 40.52 | 40.57 | 3,891 | -0.04(-0.10%) |
Feb 12, 2019 | 40.01 | 40.61 | 39.88 | 40.61 | 7,305 | +1.07(+2.71%) |
Feb 11, 2019 | 39.63 | 39.63 | 39.29 | 39.53 | 5,218 | +0.20(+0.50%) |
Feb 08, 2019 | 39.47 | 39.62 | 39.08 | 39.34 | 2,335 | +0.11(+0.28%) |
Feb 07, 2019 | 39.07 | 39.32 | 39.07 | 39.23 | 2,534 | +0.06(+0.16%) |
Feb 06, 2019 | 39.18 | 39.61 | 39.12 | 39.17 | 5,105 | -0.05(-0.14%) |
Feb 05, 2019 | 39.08 | 39.38 | 39.08 | 39.22 | 7,466 | +0.15(+0.38%) |
Feb 04, 2019 | 37.77 | 39.28 | 37.68 | 39.07 | 7,623 | +1.26(+3.33%) |