Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.20 | 47.67 | 45.69 | 47.13 | 280,979 | +1.38(+3.02%) |
Apr 29, 2019 | 45.73 | 46.00 | 45.52 | 45.75 | 171,320 | -0.11(-0.24%) |
Apr 26, 2019 | 46.21 | 46.67 | 45.67 | 45.86 | 180,400 | -0.36(-0.78%) |
Apr 25, 2019 | 47.13 | 47.17 | 45.62 | 46.22 | 161,169 | -1.24(-2.61%) |
Apr 24, 2019 | 46.10 | 48.12 | 45.83 | 47.46 | 320,264 | +1.43(+3.11%) |
Apr 23, 2019 | 44.80 | 46.03 | 44.33 | 46.03 | 256,708 | +1.36(+3.04%) |
Apr 22, 2019 | 44.88 | 44.94 | 44.34 | 44.67 | 143,545 | -0.32(-0.71%) |
Apr 18, 2019 | 44.41 | 45.68 | 44.35 | 44.99 | 199,800 | +0.51(+1.15%) |
Apr 17, 2019 | 44.79 | 45.12 | 44.07 | 44.48 | 211,909 | -0.09(-0.20%) |
Apr 16, 2019 | 44.13 | 44.62 | 43.67 | 44.57 | 142,889 | +0.48(+1.09%) |
Apr 15, 2019 | 44.97 | 45.08 | 43.69 | 44.09 | 143,044 | -0.89(-1.98%) |
Apr 12, 2019 | 44.58 | 45.36 | 44.29 | 44.98 | 146,100 | +0.76(+1.72%) |
Apr 11, 2019 | 44.03 | 44.57 | 43.81 | 44.22 | 94,812 | +0.33(+0.75%) |
Apr 10, 2019 | 43.11 | 44.11 | 42.90 | 43.89 | 163,246 | +0.88(+2.05%) |
Apr 09, 2019 | 43.72 | 43.92 | 42.70 | 43.01 | 156,407 | -0.95(-2.16%) |
Apr 08, 2019 | 43.40 | 44.11 | 42.85 | 43.96 | 200,952 | +0.33(+0.76%) |
Apr 05, 2019 | 43.15 | 44.15 | 42.99 | 43.63 | 166,800 | +0.54(+1.25%) |
Apr 04, 2019 | 42.29 | 43.79 | 42.29 | 43.09 | 153,546 | +0.89(+2.11%) |
Apr 03, 2019 | 43.30 | 43.77 | 42.04 | 42.20 | 231,015 | -0.64(-1.49%) |
Apr 02, 2019 | 43.18 | 43.47 | 42.32 | 42.84 | 176,255 | -0.34(-0.79%) |
Apr 01, 2019 | 42.00 | 43.59 | 41.52 | 43.18 | 403,141 | +1.76(+4.25%) |
Mar 29, 2019 | 41.04 | 42.95 | 40.83 | 41.42 | 545,900 | +0.91(+2.25%) |
Mar 28, 2019 | 40.54 | 41.10 | 39.49 | 40.51 | 255,861 | +0.04(+0.10%) |
Mar 27, 2019 | 39.60 | 40.60 | 39.34 | 40.47 | 301,050 | +0.91(+2.30%) |
Mar 26, 2019 | 40.51 | 40.88 | 38.82 | 39.56 | 325,163 | -0.58(-1.44%) |
Mar 25, 2019 | 40.57 | 41.50 | 40.03 | 40.14 | 262,256 | -0.61(-1.50%) |
Mar 22, 2019 | 43.50 | 43.50 | 40.52 | 40.75 | 642,900 | -3.00(-6.86%) |
Mar 21, 2019 | 42.60 | 44.10 | 42.60 | 43.75 | 312,653 | +1.02(+2.39%) |
Mar 20, 2019 | 42.61 | 43.58 | 41.60 | 42.73 | 375,464 | -0.04(-0.09%) |
Mar 19, 2019 | 42.53 | 43.25 | 42.42 | 42.77 | 293,694 | +0.52(+1.23%) |
Mar 18, 2019 | 41.74 | 42.50 | 41.58 | 42.25 | 202,823 | +0.77(+1.86%) |
Mar 15, 2019 | 41.00 | 41.93 | 40.76 | 41.48 | 346,400 | +0.49(+1.20%) |
Mar 14, 2019 | 40.76 | 41.93 | 40.34 | 40.99 | 228,434 | +0.21(+0.51%) |
Mar 13, 2019 | 41.80 | 41.84 | 40.12 | 40.78 | 700,538 | -0.76(-1.83%) |
Mar 12, 2019 | 41.93 | 42.00 | 41.31 | 41.54 | 451,454 | -0.38(-0.91%) |
Mar 11, 2019 | 41.24 | 42.31 | 41.05 | 41.92 | 255,282 | +0.67(+1.62%) |
Mar 08, 2019 | 40.76 | 41.57 | 40.46 | 41.25 | 273,800 | +0.16(+0.39%) |
Mar 07, 2019 | 40.36 | 41.39 | 40.02 | 41.09 | 244,265 | +0.57(+1.41%) |
Mar 06, 2019 | 40.47 | 41.03 | 40.15 | 40.52 | 310,132 | +0.06(+0.15%) |
Mar 05, 2019 | 40.44 | 40.64 | 39.89 | 40.46 | 303,660 | +0.02(+0.05%) |
Mar 04, 2019 | 41.00 | 41.48 | 39.73 | 40.44 | 291,158 | -0.42(-1.03%) |
Mar 01, 2019 | 40.77 | 41.67 | 40.26 | 40.86 | 358,800 | +0.75(+1.87%) |
Feb 28, 2019 | 40.68 | 40.95 | 39.42 | 40.11 | 294,816 | -0.59(-1.45%) |
Feb 27, 2019 | 40.67 | 41.25 | 40.11 | 40.70 | 284,234 | -0.24(-0.59%) |
Feb 26, 2019 | 39.89 | 42.31 | 36.30 | 40.94 | 1,015,436 | -0.82(-1.96%) |
Feb 25, 2019 | 41.00 | 41.98 | 40.30 | 41.76 | 542,804 | +0.96(+2.35%) |
Feb 22, 2019 | 40.41 | 40.95 | 39.25 | 40.80 | 237,700 | +0.48(+1.19%) |
Feb 21, 2019 | 40.36 | 40.85 | 39.90 | 40.32 | 222,928 | -0.10(-0.25%) |
Feb 20, 2019 | 38.88 | 40.92 | 38.71 | 40.42 | 304,882 | +1.63(+4.20%) |
Feb 19, 2019 | 39.02 | 39.54 | 38.51 | 38.79 | 239,293 | -0.40(-1.02%) |
Feb 15, 2019 | 38.44 | 39.67 | 38.19 | 39.19 | 362,600 | +0.95(+2.48%) |
Feb 14, 2019 | 37.83 | 38.46 | 37.61 | 38.24 | 176,816 | +0.32(+0.84%) |
Feb 13, 2019 | 38.12 | 38.37 | 37.42 | 37.92 | 233,818 | -0.08(-0.21%) |
Feb 12, 2019 | 37.55 | 38.24 | 37.55 | 38.00 | 238,470 | +0.71(+1.90%) |
Feb 11, 2019 | 36.71 | 37.38 | 36.33 | 37.29 | 133,298 | +0.79(+2.16%) |
Feb 08, 2019 | 36.29 | 37.18 | 35.93 | 36.50 | 126,600 | +0.01(+0.03%) |
Feb 07, 2019 | 36.63 | 37.31 | 35.85 | 36.49 | 186,636 | -0.13(-0.35%) |
Feb 06, 2019 | 37.77 | 38.40 | 36.60 | 36.62 | 200,614 | -1.26(-3.33%) |
Feb 05, 2019 | 37.98 | 38.47 | 37.38 | 37.88 | 255,528 | +0.03(+0.08%) |
Feb 04, 2019 | 37.98 | 38.37 | 37.52 | 37.85 | 299,665 | +0.61(+1.64%) |