Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.14 | 45.14 | 43.47 | 43.56 | 353,680 | -1.13(-2.53%) |
Apr 29, 2019 | 44.01 | 45.13 | 43.70 | 44.69 | 503,868 | +1.18(+2.71%) |
Apr 26, 2019 | 43.28 | 43.72 | 42.26 | 43.51 | 439,500 | -0.10(-0.23%) |
Apr 25, 2019 | 44.43 | 44.91 | 43.48 | 43.61 | 221,517 | -0.84(-1.89%) |
Apr 24, 2019 | 46.42 | 46.42 | 44.42 | 44.45 | 161,947 | -2.00(-4.31%) |
Apr 23, 2019 | 46.32 | 47.09 | 45.41 | 46.45 | 193,648 | +0.19(+0.41%) |
Apr 22, 2019 | 45.04 | 46.48 | 44.47 | 46.26 | 204,256 | +1.78(+4.00%) |
Apr 18, 2019 | 44.81 | 45.27 | 44.39 | 44.48 | 228,700 | -0.36(-0.80%) |
Apr 17, 2019 | 45.44 | 45.90 | 44.32 | 44.84 | 315,045 | -0.15(-0.33%) |
Apr 16, 2019 | 45.40 | 45.62 | 44.46 | 44.99 | 426,500 | -0.18(-0.40%) |
Apr 15, 2019 | 45.01 | 45.88 | 44.72 | 45.17 | 259,448 | -0.13(-0.29%) |
Apr 12, 2019 | 47.69 | 48.57 | 45.29 | 45.30 | 298,400 | -1.58(-3.37%) |
Apr 11, 2019 | 46.28 | 47.04 | 45.48 | 46.88 | 328,298 | +0.78(+1.69%) |
Apr 10, 2019 | 45.94 | 46.45 | 45.65 | 46.10 | 368,776 | +0.40(+0.88%) |
Apr 09, 2019 | 47.30 | 47.30 | 45.32 | 45.70 | 312,212 | -1.79(-3.77%) |
Apr 08, 2019 | 47.19 | 47.73 | 46.70 | 47.49 | 218,378 | +0.28(+0.59%) |
Apr 05, 2019 | 45.99 | 47.41 | 45.97 | 47.21 | 193,400 | +1.54(+3.37%) |
Apr 04, 2019 | 45.96 | 46.11 | 44.25 | 45.67 | 481,961 | -0.20(-0.44%) |
Apr 03, 2019 | 45.98 | 46.75 | 45.62 | 45.87 | 336,467 | +0.22(+0.48%) |
Apr 02, 2019 | 46.30 | 46.73 | 45.04 | 45.65 | 474,312 | -0.77(-1.66%) |
Apr 01, 2019 | 45.85 | 46.73 | 45.64 | 46.42 | 409,158 | +0.57(+1.24%) |
Mar 29, 2019 | 46.60 | 46.81 | 45.16 | 45.85 | 331,100 | -0.02(-0.04%) |
Mar 28, 2019 | 45.12 | 46.15 | 44.82 | 45.87 | 319,880 | +0.45(+0.99%) |
Mar 27, 2019 | 46.24 | 46.75 | 45.06 | 45.42 | 407,916 | -0.88(-1.90%) |
Mar 26, 2019 | 46.16 | 47.30 | 45.81 | 46.30 | 443,448 | +1.16(+2.57%) |
Mar 25, 2019 | 43.79 | 45.28 | 43.31 | 45.14 | 400,316 | +1.11(+2.52%) |
Mar 22, 2019 | 46.10 | 46.12 | 43.85 | 44.03 | 521,600 | -2.93(-6.24%) |
Mar 21, 2019 | 45.77 | 47.02 | 45.41 | 46.96 | 342,072 | +1.06(+2.31%) |
Mar 20, 2019 | 45.43 | 46.80 | 45.17 | 45.90 | 351,318 | +0.44(+0.97%) |
Mar 19, 2019 | 46.00 | 46.00 | 44.94 | 45.46 | 377,502 | -0.05(-0.11%) |
Mar 18, 2019 | 43.84 | 46.02 | 43.84 | 45.51 | 554,829 | +1.74(+3.98%) |
Mar 15, 2019 | 43.25 | 44.36 | 43.10 | 43.77 | 928,300 | +0.45(+1.04%) |
Mar 14, 2019 | 42.30 | 43.45 | 41.95 | 43.32 | 365,026 | +0.96(+2.27%) |
Mar 13, 2019 | 41.78 | 42.49 | 41.44 | 42.36 | 393,546 | +1.12(+2.72%) |
Mar 12, 2019 | 40.50 | 41.38 | 40.39 | 41.24 | 698,725 | +1.06(+2.64%) |
Mar 11, 2019 | 39.57 | 40.45 | 39.37 | 40.18 | 676,924 | +1.05(+2.68%) |
Mar 08, 2019 | 39.03 | 39.72 | 38.26 | 39.13 | 293,600 | -0.77(-1.93%) |
Mar 07, 2019 | 40.78 | 40.78 | 39.85 | 39.90 | 392,900 | -0.85(-2.09%) |
Mar 06, 2019 | 42.25 | 42.53 | 40.66 | 40.75 | 350,165 | -1.68(-3.96%) |
Mar 05, 2019 | 41.73 | 42.68 | 41.47 | 42.43 | 444,252 | +0.83(+2.00%) |
Mar 04, 2019 | 42.62 | 42.78 | 40.16 | 41.60 | 772,232 | -0.77(-1.82%) |
Mar 01, 2019 | 42.85 | 43.41 | 42.13 | 42.37 | 686,300 | -0.24(-0.56%) |
Feb 28, 2019 | 43.66 | 43.85 | 42.14 | 42.61 | 954,163 | -0.74(-1.71%) |
Feb 27, 2019 | 38.85 | 44.06 | 38.80 | 43.35 | 1,650,624 | +6.48(+17.58%) |
Feb 26, 2019 | 37.51 | 38.02 | 36.83 | 36.87 | 550,336 | -0.64(-1.71%) |
Feb 25, 2019 | 37.20 | 38.14 | 37.20 | 37.51 | 361,194 | +0.13(+0.35%) |
Feb 22, 2019 | 37.79 | 37.95 | 37.11 | 37.38 | 282,000 | +0.04(+0.11%) |
Feb 21, 2019 | 38.61 | 38.61 | 36.92 | 37.34 | 307,806 | -1.51(-3.89%) |
Feb 20, 2019 | 38.99 | 39.61 | 38.69 | 38.85 | 649,826 | +0.01(+0.03%) |
Feb 19, 2019 | 38.74 | 39.44 | 38.44 | 38.84 | 423,840 | -0.26(-0.66%) |
Feb 15, 2019 | 37.80 | 39.17 | 37.75 | 39.10 | 374,600 | +1.78(+4.77%) |
Feb 14, 2019 | 37.28 | 37.69 | 36.99 | 37.32 | 346,123 | -0.16(-0.43%) |
Feb 13, 2019 | 37.24 | 37.70 | 36.96 | 37.48 | 471,375 | +0.33(+0.89%) |
Feb 12, 2019 | 37.17 | 37.63 | 36.85 | 37.15 | 223,390 | +0.51(+1.39%) |
Feb 11, 2019 | 35.50 | 36.70 | 35.38 | 36.64 | 383,908 | +0.85(+2.37%) |
Feb 08, 2019 | 35.49 | 35.79 | 34.99 | 35.79 | 515,100 | +0.12(+0.34%) |
Feb 07, 2019 | 36.93 | 37.55 | 35.23 | 35.67 | 451,110 | -1.58(-4.24%) |
Feb 06, 2019 | 37.00 | 37.49 | 36.69 | 37.25 | 546,615 | +0.06(+0.16%) |
Feb 05, 2019 | 37.53 | 37.96 | 37.00 | 37.19 | 368,224 | -0.42(-1.12%) |
Feb 04, 2019 | 37.50 | 37.80 | 37.01 | 37.61 | 625,249 | -0.25(-0.66%) |