Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.57 | 42.83 | 42.12 | 42.54 | 67,570 | +1.24(+2.99%) |
Apr 29, 2019 | 42.47 | 42.61 | 41.13 | 41.30 | 30,797 | -1.01(-2.38%) |
Apr 26, 2019 | 41.98 | 42.42 | 41.93 | 42.31 | 32,346 | +0.41(+0.97%) |
Apr 25, 2019 | 42.14 | 42.14 | 41.70 | 41.91 | 24,474 | -1.09(-2.53%) |
Apr 24, 2019 | 43.50 | 43.52 | 42.99 | 42.99 | 26,796 | -0.06(-0.14%) |
Apr 23, 2019 | 43.22 | 44.03 | 42.75 | 43.05 | 53,936 | -2.66(-5.82%) |
Apr 22, 2019 | 45.86 | 45.96 | 45.52 | 45.72 | 15,743 | -0.93(-1.99%) |
Apr 18, 2019 | 46.37 | 46.65 | 46.12 | 46.65 | 12,736 | +0.29(+0.62%) |
Apr 17, 2019 | 46.53 | 46.80 | 46.20 | 46.36 | 19,131 | +0.60(+1.32%) |
Apr 16, 2019 | 46.00 | 46.02 | 45.55 | 45.75 | 28,150 | +0.22(+0.48%) |
Apr 15, 2019 | 46.72 | 46.72 | 45.45 | 45.54 | 39,953 | -1.83(-3.86%) |
Apr 12, 2019 | 47.49 | 47.63 | 47.18 | 47.37 | 31,436 | +1.28(+2.77%) |
Apr 11, 2019 | 46.43 | 46.46 | 46.00 | 46.09 | 40,377 | -2.13(-4.41%) |
Apr 10, 2019 | 48.25 | 48.38 | 48.15 | 48.22 | 18,593 | +0.77(+1.63%) |
Apr 09, 2019 | 48.08 | 48.08 | 46.61 | 47.45 | 46,573 | -1.19(-2.44%) |
Apr 08, 2019 | 48.50 | 48.63 | 48.24 | 48.63 | 30,941 | +0.16(+0.33%) |
Apr 05, 2019 | 48.17 | 48.92 | 47.78 | 48.48 | 54,988 | +0.65(+1.37%) |
Apr 04, 2019 | 49.22 | 49.22 | 46.94 | 47.82 | 237,652 | -3.17(-6.21%) |
Apr 03, 2019 | 47.07 | 51.78 | 47.07 | 50.99 | 324,895 | +5.86(+12.98%) |
Apr 02, 2019 | 45.40 | 45.77 | 45.11 | 45.13 | 37,625 | -0.20(-0.44%) |
Apr 01, 2019 | 45.10 | 45.67 | 44.33 | 45.33 | 80,768 | +2.28(+5.28%) |
Mar 29, 2019 | 43.27 | 43.27 | 42.31 | 43.05 | 41,342 | +1.75(+4.24%) |
Mar 28, 2019 | 41.75 | 41.80 | 41.09 | 41.30 | 30,292 | +0.32(+0.77%) |
Mar 27, 2019 | 41.15 | 41.18 | 40.67 | 40.99 | 39,810 | +1.60(+4.07%) |
Mar 26, 2019 | 39.26 | 39.93 | 39.26 | 39.38 | 54,039 | +0.20(+0.50%) |
Mar 25, 2019 | 39.43 | 39.53 | 39.08 | 39.19 | 32,388 | -0.65(-1.64%) |
Mar 22, 2019 | 40.71 | 40.71 | 39.81 | 39.84 | 30,931 | -1.62(-3.91%) |
Mar 21, 2019 | 41.01 | 41.47 | 40.93 | 41.46 | 28,636 | +0.33(+0.79%) |
Mar 20, 2019 | 40.80 | 41.37 | 40.47 | 41.13 | 34,484 | -0.03(-0.07%) |
Mar 19, 2019 | 41.45 | 41.47 | 41.10 | 41.16 | 32,053 | +1.27(+3.17%) |
Mar 18, 2019 | 39.96 | 40.17 | 39.72 | 39.90 | 25,786 | +0.10(+0.25%) |
Mar 15, 2019 | 40.02 | 40.30 | 39.80 | 39.80 | 30,729 | +0.73(+1.87%) |
Mar 14, 2019 | 39.19 | 39.35 | 38.99 | 39.07 | 25,399 | +1.02(+2.68%) |
Mar 13, 2019 | 38.12 | 38.21 | 37.99 | 38.05 | 15,707 | +0.05(+0.13%) |
Mar 12, 2019 | 38.30 | 38.30 | 37.91 | 38.00 | 22,023 | -0.24(-0.62%) |
Mar 11, 2019 | 37.73 | 38.38 | 37.73 | 38.24 | 24,391 | +0.42(+1.10%) |
Mar 08, 2019 | 38.01 | 38.12 | 37.67 | 37.82 | 30,021 | -0.51(-1.34%) |
Mar 07, 2019 | 39.31 | 39.31 | 38.29 | 38.34 | 65,383 | -2.09(-5.16%) |
Mar 06, 2019 | 41.07 | 41.07 | 40.35 | 40.42 | 29,578 | -0.32(-0.78%) |
Mar 05, 2019 | 40.42 | 40.79 | 40.20 | 40.74 | 22,962 | +0.79(+1.98%) |
Mar 04, 2019 | 40.42 | 40.42 | 39.40 | 39.95 | 27,616 | -0.61(-1.51%) |
Mar 01, 2019 | 40.67 | 40.86 | 40.41 | 40.56 | 37,501 | +0.55(+1.38%) |
Feb 28, 2019 | 40.22 | 40.43 | 40.01 | 40.01 | 43,066 | -1.76(-4.22%) |
Feb 27, 2019 | 42.10 | 42.16 | 41.63 | 41.77 | 36,958 | -0.23(-0.54%) |
Feb 26, 2019 | 41.98 | 42.18 | 41.55 | 42.00 | 66,420 | -0.71(-1.67%) |
Feb 25, 2019 | 42.95 | 43.27 | 42.55 | 42.71 | 96,152 | +2.69(+6.72%) |
Feb 22, 2019 | 39.97 | 40.12 | 39.58 | 40.02 | 75,407 | +1.96(+5.15%) |
Feb 21, 2019 | 38.09 | 38.34 | 38.00 | 38.06 | 99,262 | +2.24(+6.24%) |
Feb 20, 2019 | 35.78 | 36.22 | 35.70 | 35.82 | 63,278 | +0.66(+1.89%) |
Feb 19, 2019 | 34.85 | 35.31 | 34.76 | 35.16 | 31,414 | -0.42(-1.17%) |
Feb 15, 2019 | 35.71 | 35.84 | 35.38 | 35.57 | 38,209 | -0.86(-2.36%) |
Feb 14, 2019 | 36.11 | 36.56 | 36.11 | 36.44 | 48,030 | +1.18(+3.34%) |
Feb 13, 2019 | 35.33 | 35.61 | 35.22 | 35.26 | 39,923 | +1.59(+4.73%) |
Feb 12, 2019 | 33.75 | 33.85 | 33.59 | 33.67 | 31,094 | -0.22(-0.64%) |
Feb 11, 2019 | 34.07 | 34.37 | 33.77 | 33.88 | 28,149 | -0.66(-1.92%) |
Feb 08, 2019 | 34.62 | 34.64 | 34.28 | 34.55 | 9,703 | +0.18(+0.52%) |
Feb 07, 2019 | 34.65 | 34.82 | 34.02 | 34.37 | 18,257 | -0.38(-1.08%) |
Feb 06, 2019 | 35.40 | 35.40 | 34.74 | 34.74 | 10,421 | -0.65(-1.84%) |
Feb 05, 2019 | 34.98 | 35.45 | 34.94 | 35.40 | 18,246 | +0.68(+1.97%) |
Feb 04, 2019 | 34.62 | 34.81 | 34.50 | 34.71 | 11,167 | -0.27(-0.76%) |