Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.92 | 43.92 | 42.94 | 43.08 | 932,782 | -0.68(-1.55%) |
Apr 29, 2019 | 43.08 | 44.00 | 43.08 | 43.75 | 871,698 | +0.66(+1.53%) |
Apr 26, 2019 | 42.42 | 43.21 | 42.32 | 43.10 | 669,485 | +0.54(+1.27%) |
Apr 25, 2019 | 42.46 | 42.92 | 42.25 | 42.55 | 743,051 | -0.04(-0.08%) |
Apr 24, 2019 | 42.80 | 42.99 | 41.63 | 42.59 | 1,256,296 | +0.23(+0.53%) |
Apr 23, 2019 | 40.50 | 42.57 | 39.99 | 42.37 | 3,127,689 | +3.26(+8.35%) |
Apr 22, 2019 | 39.74 | 39.93 | 38.98 | 39.10 | 1,519,597 | -0.84(-2.10%) |
Apr 18, 2019 | 40.57 | 40.64 | 39.76 | 39.94 | 1,019,090 | -0.80(-1.97%) |
Apr 17, 2019 | 40.57 | 40.82 | 39.98 | 40.74 | 810,814 | +0.24(+0.60%) |
Apr 16, 2019 | 39.85 | 40.52 | 39.56 | 40.50 | 1,000,512 | +0.76(+1.91%) |
Apr 15, 2019 | 40.43 | 40.51 | 39.52 | 39.74 | 668,863 | -0.70(-1.74%) |
Apr 12, 2019 | 40.05 | 40.64 | 39.62 | 40.45 | 1,017,537 | +1.05(+2.68%) |
Apr 11, 2019 | 39.27 | 39.67 | 39.00 | 39.39 | 1,048,487 | +0.33(+0.85%) |
Apr 10, 2019 | 38.85 | 39.16 | 38.41 | 39.06 | 830,668 | +0.18(+0.46%) |
Apr 09, 2019 | 39.44 | 39.45 | 38.82 | 38.88 | 758,338 | -0.81(-2.04%) |
Apr 08, 2019 | 39.41 | 39.81 | 39.31 | 39.69 | 536,628 | +0.14(+0.36%) |
Apr 05, 2019 | 39.42 | 39.74 | 39.18 | 39.54 | 656,840 | +0.21(+0.53%) |
Apr 04, 2019 | 38.77 | 39.61 | 38.77 | 39.34 | 715,453 | +0.49(+1.25%) |
Apr 03, 2019 | 38.76 | 39.13 | 38.62 | 38.85 | 1,242,587 | +0.60(+1.58%) |
Apr 02, 2019 | 37.91 | 38.45 | 37.88 | 38.25 | 1,800,515 | +0.14(+0.36%) |
Apr 01, 2019 | 37.73 | 38.20 | 37.30 | 38.11 | 1,741,748 | +1.11(+3.00%) |
Mar 29, 2019 | 37.62 | 37.62 | 36.74 | 37.00 | 1,189,234 | -0.22(-0.58%) |
Mar 28, 2019 | 36.52 | 37.25 | 36.30 | 37.22 | 919,302 | +0.52(+1.43%) |
Mar 27, 2019 | 36.42 | 37.11 | 36.12 | 36.69 | 1,572,715 | -0.15(-0.42%) |
Mar 26, 2019 | 35.81 | 36.88 | 35.55 | 36.85 | 1,533,213 | +1.36(+3.84%) |
Mar 25, 2019 | 35.41 | 36.28 | 34.92 | 35.49 | 1,990,001 | +0.26(+0.74%) |
Mar 22, 2019 | 36.69 | 36.73 | 34.76 | 35.23 | 2,235,832 | -2.01(-5.40%) |
Mar 21, 2019 | 37.80 | 37.88 | 37.06 | 37.24 | 1,664,234 | -0.87(-2.29%) |
Mar 20, 2019 | 39.96 | 40.34 | 38.07 | 38.11 | 1,209,219 | -1.99(-4.97%) |
Mar 19, 2019 | 41.45 | 41.45 | 39.99 | 40.10 | 808,403 | -0.99(-2.41%) |
Mar 18, 2019 | 40.36 | 41.19 | 40.36 | 41.09 | 795,421 | +0.70(+1.74%) |
Mar 15, 2019 | 40.22 | 40.65 | 40.10 | 40.39 | 765,538 | +0.23(+0.56%) |
Mar 14, 2019 | 40.26 | 40.41 | 40.02 | 40.17 | 345,333 | -0.01(-0.02%) |
Mar 13, 2019 | 40.15 | 40.38 | 39.87 | 40.17 | 679,730 | +0.24(+0.61%) |
Mar 12, 2019 | 39.81 | 40.13 | 39.46 | 39.93 | 772,455 | +0.09(+0.23%) |
Mar 11, 2019 | 39.87 | 40.01 | 39.66 | 39.84 | 680,711 | +0.18(+0.45%) |
Mar 08, 2019 | 39.10 | 39.81 | 38.93 | 39.66 | 539,381 | +0.09(+0.23%) |
Mar 07, 2019 | 40.16 | 40.16 | 39.35 | 39.57 | 868,366 | -0.88(-2.18%) |
Mar 06, 2019 | 41.62 | 41.74 | 40.38 | 40.45 | 1,009,216 | -1.27(-3.05%) |
Mar 05, 2019 | 41.63 | 41.90 | 41.05 | 41.73 | 785,547 | -0.01(-0.02%) |
Mar 04, 2019 | 41.78 | 42.07 | 41.35 | 41.73 | 614,592 | -0.05(-0.13%) |
Mar 01, 2019 | 42.04 | 42.37 | 41.55 | 41.79 | 377,888 | +0.07(+0.17%) |
Feb 28, 2019 | 41.75 | 41.92 | 41.52 | 41.72 | 768,614 | -0.07(-0.17%) |
Feb 27, 2019 | 41.64 | 42.02 | 41.29 | 41.79 | 1,279,339 | +0.31(+0.74%) |
Feb 26, 2019 | 42.10 | 42.38 | 41.34 | 41.48 | 1,196,868 | -0.84(-1.98%) |
Feb 25, 2019 | 42.51 | 42.93 | 42.31 | 42.32 | 877,895 | +0.17(+0.41%) |
Feb 22, 2019 | 41.81 | 42.21 | 41.81 | 42.15 | 457,193 | +0.22(+0.52%) |
Feb 21, 2019 | 42.50 | 42.55 | 41.74 | 41.93 | 308,846 | -0.57(-1.34%) |
Feb 20, 2019 | 41.98 | 42.54 | 41.59 | 42.50 | 561,197 | +0.57(+1.35%) |
Feb 19, 2019 | 41.14 | 42.10 | 41.09 | 41.93 | 951,079 | +0.46(+1.11%) |
Feb 15, 2019 | 41.08 | 41.75 | 40.85 | 41.47 | 458,080 | +0.87(+2.13%) |
Feb 14, 2019 | 40.57 | 40.85 | 40.32 | 40.61 | 514,367 | -0.47(-1.14%) |
Feb 13, 2019 | 41.12 | 41.36 | 40.84 | 41.08 | 521,958 | +0.13(+0.31%) |
Feb 12, 2019 | 40.43 | 41.39 | 40.43 | 40.95 | 893,297 | +0.86(+2.14%) |
Feb 11, 2019 | 40.04 | 40.43 | 39.90 | 40.09 | 1,252,631 | +0.16(+0.41%) |
Feb 08, 2019 | 40.42 | 40.63 | 39.72 | 39.93 | 628,113 | -0.62(-1.53%) |
Feb 07, 2019 | 40.81 | 41.42 | 40.50 | 40.55 | 1,039,692 | +0.12(+0.29%) |
Feb 06, 2019 | 40.39 | 41.05 | 40.20 | 40.44 | 668,651 | -0.25(-0.62%) |
Feb 05, 2019 | 40.76 | 41.01 | 40.21 | 40.69 | 1,248,073 | -0.04(-0.09%) |
Feb 04, 2019 | 40.26 | 40.81 | 39.85 | 40.72 | 768,442 | +0.56(+1.39%) |