Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.99 | 46.07 | 44.66 | 45.92 | 51,679 | +0.56(+1.22%) |
Apr 29, 2019 | 45.00 | 45.66 | 44.23 | 45.37 | 49,729 | +0.45(+0.99%) |
Apr 26, 2019 | 45.40 | 45.40 | 44.14 | 44.92 | 26,113 | -0.28(-0.61%) |
Apr 25, 2019 | 46.83 | 47.31 | 43.10 | 45.20 | 149,473 | -3.01(-6.23%) |
Apr 24, 2019 | 47.61 | 49.04 | 47.17 | 48.20 | 83,269 | +0.44(+0.91%) |
Apr 23, 2019 | 46.83 | 48.44 | 46.61 | 47.77 | 78,958 | +1.76(+3.82%) |
Apr 22, 2019 | 47.21 | 47.21 | 45.14 | 46.01 | 55,676 | -1.25(-2.64%) |
Apr 18, 2019 | 45.92 | 47.43 | 45.55 | 47.26 | 74,610 | +1.26(+2.74%) |
Apr 17, 2019 | 45.84 | 46.10 | 45.17 | 46.00 | 101,219 | +0.54(+1.18%) |
Apr 16, 2019 | 45.10 | 45.47 | 44.39 | 45.47 | 45,032 | +0.75(+1.69%) |
Apr 15, 2019 | 44.57 | 45.09 | 43.97 | 44.71 | 86,927 | +0.35(+0.78%) |
Apr 12, 2019 | 44.63 | 44.87 | 44.01 | 44.36 | 64,124 | +0.34(+0.77%) |
Apr 11, 2019 | 42.35 | 44.08 | 42.35 | 44.03 | 83,744 | +1.46(+3.43%) |
Apr 10, 2019 | 41.49 | 42.78 | 41.37 | 42.57 | 46,435 | +1.21(+2.93%) |
Apr 09, 2019 | 42.95 | 42.95 | 41.07 | 41.36 | 57,950 | -1.65(-3.83%) |
Apr 08, 2019 | 43.00 | 43.20 | 42.18 | 43.01 | 79,030 | +0.03(+0.07%) |
Apr 05, 2019 | 41.51 | 43.01 | 41.51 | 42.98 | 155,773 | +1.85(+4.51%) |
Apr 04, 2019 | 38.98 | 41.13 | 38.67 | 41.12 | 79,455 | +2.45(+6.33%) |
Apr 03, 2019 | 38.00 | 39.48 | 37.84 | 38.67 | 51,434 | +1.13(+3.01%) |
Apr 02, 2019 | 37.65 | 37.73 | 36.77 | 37.54 | 20,112 | -0.10(-0.26%) |
Apr 01, 2019 | 37.58 | 38.02 | 36.51 | 37.64 | 66,762 | +0.60(+1.61%) |
Mar 29, 2019 | 37.92 | 39.03 | 36.84 | 37.04 | 55,151 | -0.62(-1.63%) |
Mar 28, 2019 | 39.45 | 39.49 | 36.95 | 37.66 | 92,765 | -1.39(-3.56%) |
Mar 27, 2019 | 37.62 | 39.97 | 37.62 | 39.05 | 108,643 | +2.27(+6.18%) |
Mar 26, 2019 | 37.34 | 37.34 | 35.61 | 36.78 | 55,825 | -0.05(-0.13%) |
Mar 25, 2019 | 34.82 | 37.04 | 34.42 | 36.83 | 89,849 | +2.17(+6.27%) |
Mar 22, 2019 | 35.04 | 36.43 | 34.38 | 34.65 | 69,770 | -0.73(-2.07%) |
Mar 21, 2019 | 32.83 | 35.98 | 32.83 | 35.39 | 206,488 | +2.19(+6.60%) |
Mar 20, 2019 | 33.89 | 34.26 | 31.52 | 33.20 | 320,879 | -0.73(-2.15%) |
Mar 19, 2019 | 36.20 | 36.20 | 33.72 | 33.93 | 24,792 | -1.63(-4.57%) |
Mar 18, 2019 | 35.21 | 35.76 | 34.69 | 35.55 | 22,029 | +0.42(+1.18%) |
Mar 15, 2019 | 35.40 | 36.35 | 35.01 | 35.14 | 20,599 | -0.28(-0.78%) |
Mar 14, 2019 | 35.84 | 36.01 | 34.83 | 35.41 | 20,719 | -0.43(-1.21%) |
Mar 13, 2019 | 37.21 | 37.48 | 35.75 | 35.85 | 135,321 | -0.96(-2.62%) |
Mar 12, 2019 | 37.14 | 37.14 | 36.05 | 36.81 | 20,147 | -0.04(-0.11%) |
Mar 11, 2019 | 35.76 | 36.95 | 35.76 | 36.85 | 24,533 | +1.50(+4.24%) |
Mar 08, 2019 | 35.16 | 36.08 | 34.30 | 35.35 | 41,198 | +0.12(+0.35%) |
Mar 07, 2019 | 34.28 | 35.78 | 33.84 | 35.23 | 27,734 | +1.27(+3.73%) |
Mar 06, 2019 | 34.45 | 35.07 | 33.94 | 33.96 | 24,156 | -0.51(-1.47%) |
Mar 05, 2019 | 36.22 | 36.22 | 34.46 | 34.46 | 59,111 | -1.91(-5.25%) |
Mar 04, 2019 | 35.49 | 36.98 | 35.49 | 36.37 | 44,460 | +1.33(+3.79%) |
Mar 01, 2019 | 35.97 | 36.34 | 33.85 | 35.05 | 66,543 | -0.26(-0.73%) |
Feb 28, 2019 | 36.58 | 36.58 | 35.06 | 35.31 | 52,566 | -1.66(-4.50%) |
Feb 27, 2019 | 37.64 | 38.62 | 35.84 | 36.97 | 72,081 | -0.83(-2.20%) |
Feb 26, 2019 | 37.93 | 39.10 | 37.06 | 37.80 | 64,580 | -0.88(-2.28%) |
Feb 25, 2019 | 40.24 | 40.68 | 38.54 | 38.68 | 55,740 | -0.81(-2.06%) |
Feb 22, 2019 | 38.87 | 39.77 | 38.54 | 39.49 | 108,044 | +1.18(+3.08%) |
Feb 21, 2019 | 36.63 | 38.36 | 36.30 | 38.32 | 54,821 | +0.98(+2.63%) |
Feb 20, 2019 | 38.39 | 38.39 | 36.94 | 37.34 | 46,979 | -0.77(-2.03%) |
Feb 19, 2019 | 36.90 | 38.72 | 36.90 | 38.11 | 52,675 | +0.67(+1.80%) |
Feb 15, 2019 | 36.75 | 37.66 | 36.61 | 37.43 | 41,198 | +1.07(+2.94%) |
Feb 14, 2019 | 35.83 | 36.84 | 35.02 | 36.36 | 30,718 | -0.25(-0.68%) |
Feb 13, 2019 | 37.51 | 38.01 | 35.77 | 36.61 | 55,911 | -0.95(-2.53%) |
Feb 12, 2019 | 34.10 | 37.69 | 34.10 | 37.56 | 117,576 | +4.37(+13.16%) |
Feb 11, 2019 | 33.25 | 33.32 | 32.52 | 33.20 | 12,929 | +0.35(+1.06%) |
Feb 08, 2019 | 33.17 | 33.45 | 32.12 | 32.85 | 41,602 | -0.66(-1.98%) |
Feb 07, 2019 | 32.48 | 33.67 | 32.27 | 33.51 | 19,683 | +0.76(+2.34%) |
Feb 06, 2019 | 34.12 | 34.82 | 32.66 | 32.75 | 29,541 | -1.93(-5.58%) |
Feb 05, 2019 | 34.65 | 34.94 | 34.01 | 34.68 | 24,953 | +0.67(+1.98%) |
Feb 04, 2019 | 34.09 | 34.46 | 33.20 | 34.01 | 31,576 | -0.32(-0.92%) |