Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.86 | 41.42 | 40.43 | 40.78 | 251,010 | +0.66(+1.65%) |
Apr 29, 2019 | 40.20 | 40.32 | 40.00 | 40.12 | 139,436 | -0.52(-1.28%) |
Apr 26, 2019 | 40.89 | 41.21 | 40.52 | 40.64 | 300,647 | -0.65(-1.58%) |
Apr 25, 2019 | 41.49 | 42.06 | 41.26 | 41.29 | 500,505 | +0.83(+2.05%) |
Apr 24, 2019 | 39.49 | 40.71 | 39.43 | 40.46 | 638,171 | +1.73(+4.45%) |
Apr 23, 2019 | 38.97 | 39.05 | 38.43 | 38.74 | 327,740 | +0.01(+0.02%) |
Apr 22, 2019 | 39.33 | 39.42 | 38.57 | 38.73 | 447,358 | +0.92(+2.44%) |
Apr 18, 2019 | 38.11 | 38.29 | 37.44 | 37.80 | 430,450 | -0.13(-0.35%) |
Apr 17, 2019 | 37.25 | 37.93 | 37.10 | 37.94 | 329,175 | -0.12(-0.32%) |
Apr 16, 2019 | 37.95 | 38.38 | 37.87 | 38.06 | 358,198 | -1.57(-3.95%) |
Apr 15, 2019 | 39.13 | 39.93 | 39.08 | 39.62 | 377,534 | +1.30(+3.40%) |
Apr 12, 2019 | 38.24 | 38.55 | 38.08 | 38.32 | 363,639 | -1.56(-3.90%) |
Apr 11, 2019 | 39.60 | 40.14 | 39.51 | 39.88 | 559,703 | +1.69(+4.42%) |
Apr 10, 2019 | 38.32 | 38.69 | 38.07 | 38.19 | 282,359 | +0.13(+0.35%) |
Apr 09, 2019 | 37.83 | 38.24 | 37.83 | 38.06 | 406,497 | +0.26(+0.70%) |
Apr 08, 2019 | 37.76 | 38.21 | 37.54 | 37.79 | 415,238 | +0.37(+0.98%) |
Apr 05, 2019 | 37.72 | 37.88 | 37.19 | 37.43 | 427,799 | -0.80(-2.10%) |
Apr 04, 2019 | 38.95 | 39.02 | 38.18 | 38.23 | 421,561 | -1.21(-3.06%) |
Apr 03, 2019 | 39.04 | 39.75 | 38.23 | 39.43 | 711,276 | -0.89(-2.20%) |
Apr 02, 2019 | 39.99 | 40.74 | 39.98 | 40.32 | 317,759 | +0.58(+1.47%) |
Apr 01, 2019 | 39.93 | 40.32 | 39.60 | 39.74 | 395,387 | -1.82(-4.38%) |
Mar 29, 2019 | 41.73 | 42.30 | 41.28 | 41.56 | 321,962 | -1.34(-3.12%) |
Mar 28, 2019 | 43.48 | 43.78 | 42.83 | 42.90 | 257,804 | -0.93(-2.13%) |
Mar 27, 2019 | 43.54 | 44.45 | 43.38 | 43.83 | 213,633 | +0.25(+0.58%) |
Mar 26, 2019 | 43.42 | 44.18 | 43.35 | 43.57 | 278,949 | -0.28(-0.65%) |
Mar 25, 2019 | 44.30 | 44.40 | 43.51 | 43.86 | 305,131 | +0.35(+0.80%) |
Mar 22, 2019 | 41.98 | 43.60 | 41.90 | 43.51 | 730,461 | +3.42(+8.54%) |
Mar 21, 2019 | 41.37 | 41.46 | 40.05 | 40.09 | 396,760 | +0.12(+0.31%) |
Mar 20, 2019 | 40.53 | 41.12 | 38.81 | 39.96 | 552,397 | +0.54(+1.36%) |
Mar 19, 2019 | 39.32 | 39.80 | 38.99 | 39.43 | 564,924 | -0.43(-1.07%) |
Mar 18, 2019 | 39.74 | 40.24 | 39.51 | 39.85 | 409,039 | -1.51(-3.66%) |
Mar 15, 2019 | 41.85 | 41.86 | 41.03 | 41.37 | 359,146 | -1.67(-3.89%) |
Mar 14, 2019 | 42.83 | 43.53 | 42.80 | 43.04 | 277,685 | +0.45(+1.06%) |
Mar 13, 2019 | 42.57 | 42.79 | 42.20 | 42.59 | 302,098 | +0.30(+0.71%) |
Mar 12, 2019 | 42.54 | 42.92 | 42.10 | 42.29 | 447,623 | -1.39(-3.18%) |
Mar 11, 2019 | 44.84 | 44.90 | 43.46 | 43.68 | 437,298 | -2.81(-6.04%) |
Mar 08, 2019 | 46.82 | 47.22 | 46.18 | 46.49 | 751,388 | +2.38(+5.39%) |
Mar 07, 2019 | 42.55 | 44.35 | 42.55 | 44.11 | 752,683 | +2.81(+6.80%) |
Mar 06, 2019 | 40.39 | 41.36 | 40.39 | 41.30 | 413,374 | +1.12(+2.78%) |
Mar 05, 2019 | 41.04 | 41.35 | 40.04 | 40.18 | 425,442 | -1.55(-3.72%) |
Mar 04, 2019 | 40.74 | 42.87 | 40.74 | 41.73 | 329,972 | -0.57(-1.35%) |
Mar 01, 2019 | 41.85 | 42.88 | 41.73 | 42.31 | 422,356 | -1.53(-3.49%) |
Feb 28, 2019 | 43.34 | 44.05 | 43.25 | 43.84 | 397,645 | +0.86(+1.99%) |
Feb 27, 2019 | 42.47 | 43.23 | 42.35 | 42.98 | 304,212 | +1.87(+4.55%) |
Feb 26, 2019 | 41.50 | 41.75 | 40.82 | 41.11 | 322,480 | +0.95(+2.36%) |
Feb 25, 2019 | 40.31 | 40.41 | 39.50 | 40.16 | 597,270 | -2.56(-5.98%) |
Feb 22, 2019 | 42.92 | 43.17 | 42.35 | 42.72 | 589,319 | -2.11(-4.72%) |
Feb 21, 2019 | 44.18 | 45.08 | 44.18 | 44.83 | 317,053 | +0.19(+0.42%) |
Feb 20, 2019 | 44.92 | 44.98 | 43.85 | 44.65 | 281,715 | -0.74(-1.64%) |
Feb 19, 2019 | 47.15 | 47.15 | 45.05 | 45.39 | 290,746 | -1.95(-4.13%) |
Feb 15, 2019 | 47.63 | 47.93 | 47.10 | 47.34 | 232,514 | +0.76(+1.63%) |
Feb 14, 2019 | 47.01 | 47.56 | 46.07 | 46.58 | 263,642 | +0.54(+1.16%) |
Feb 13, 2019 | 45.34 | 46.56 | 45.15 | 46.05 | 331,465 | -1.34(-2.84%) |
Feb 12, 2019 | 47.04 | 47.60 | 46.91 | 47.39 | 157,221 | -0.30(-0.63%) |
Feb 11, 2019 | 47.04 | 47.84 | 46.87 | 47.69 | 255,811 | -0.38(-0.78%) |
Feb 08, 2019 | 48.40 | 49.29 | 47.85 | 48.07 | 402,670 | +0.11(+0.24%) |
Feb 07, 2019 | 47.32 | 49.53 | 46.61 | 47.95 | 390,766 | +1.45(+3.11%) |
Feb 06, 2019 | 44.74 | 46.82 | 44.74 | 46.51 | 220,113 | +1.49(+3.32%) |
Feb 05, 2019 | 46.23 | 46.56 | 44.51 | 45.01 | 252,090 | -1.99(-4.24%) |
Feb 04, 2019 | 47.55 | 47.57 | 46.43 | 47.01 | 155,124 | +0.00(+0.00%) |