Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.07 | 43.84 | 41.83 | 43.10 | 376,022 | -0.11(-0.25%) |
Apr 29, 2019 | 44.53 | 44.65 | 43.21 | 43.21 | 399,344 | -1.34(-3.01%) |
Apr 26, 2019 | 43.86 | 45.21 | 43.72 | 44.55 | 537,400 | +1.44(+3.34%) |
Apr 25, 2019 | 41.87 | 43.28 | 41.08 | 43.11 | 829,135 | +1.20(+2.86%) |
Apr 24, 2019 | 43.47 | 43.50 | 41.85 | 41.91 | 579,861 | -1.59(-3.66%) |
Apr 23, 2019 | 42.09 | 44.29 | 41.71 | 43.50 | 922,592 | +1.78(+4.27%) |
Apr 22, 2019 | 40.88 | 41.94 | 40.50 | 41.72 | 810,161 | +0.78(+1.91%) |
Apr 18, 2019 | 40.16 | 41.14 | 39.03 | 40.94 | 880,000 | +0.84(+2.09%) |
Apr 17, 2019 | 41.71 | 41.90 | 39.44 | 40.10 | 730,911 | -1.54(-3.70%) |
Apr 16, 2019 | 41.89 | 42.10 | 41.07 | 41.64 | 351,446 | +0.04(+0.10%) |
Apr 15, 2019 | 41.17 | 41.98 | 40.65 | 41.60 | 482,335 | +0.33(+0.80%) |
Apr 12, 2019 | 42.75 | 42.94 | 40.80 | 41.27 | 468,700 | -1.07(-2.53%) |
Apr 11, 2019 | 43.23 | 43.51 | 42.16 | 42.34 | 425,895 | -0.55(-1.28%) |
Apr 10, 2019 | 42.15 | 42.92 | 41.88 | 42.89 | 394,368 | +1.13(+2.71%) |
Apr 09, 2019 | 42.98 | 43.36 | 41.72 | 41.76 | 460,480 | -1.30(-3.02%) |
Apr 08, 2019 | 42.65 | 43.59 | 41.88 | 43.06 | 527,429 | +0.10(+0.23%) |
Apr 05, 2019 | 42.09 | 43.20 | 41.33 | 42.96 | 451,100 | +1.08(+2.58%) |
Apr 04, 2019 | 43.35 | 43.35 | 41.51 | 41.88 | 1,025,642 | -1.76(-4.03%) |
Apr 03, 2019 | 43.70 | 43.81 | 41.59 | 43.64 | 672,173 | +0.22(+0.51%) |
Apr 02, 2019 | 40.91 | 43.69 | 40.51 | 43.42 | 708,998 | +3.23(+8.04%) |
Apr 01, 2019 | 40.50 | 40.70 | 39.08 | 40.19 | 609,837 | +0.04(+0.10%) |
Mar 29, 2019 | 40.37 | 40.73 | 39.45 | 40.15 | 731,800 | +0.04(+0.10%) |
Mar 28, 2019 | 40.95 | 41.34 | 39.30 | 40.11 | 953,989 | -0.86(-2.10%) |
Mar 27, 2019 | 42.01 | 42.71 | 40.88 | 40.97 | 409,474 | -1.16(-2.75%) |
Mar 26, 2019 | 41.84 | 42.24 | 41.11 | 42.13 | 276,817 | +0.50(+1.20%) |
Mar 25, 2019 | 41.36 | 41.87 | 40.13 | 41.63 | 450,144 | +0.24(+0.58%) |
Mar 22, 2019 | 44.39 | 44.39 | 41.36 | 41.39 | 542,300 | -2.84(-6.42%) |
Mar 21, 2019 | 42.63 | 44.80 | 42.62 | 44.23 | 414,029 | +1.05(+2.43%) |
Mar 20, 2019 | 44.15 | 44.49 | 42.45 | 43.18 | 732,322 | -0.77(-1.75%) |
Mar 19, 2019 | 48.17 | 48.46 | 43.87 | 43.95 | 1,541,901 | -4.58(-9.44%) |
Mar 18, 2019 | 50.00 | 50.91 | 47.93 | 48.53 | 562,093 | -1.34(-2.69%) |
Mar 15, 2019 | 49.53 | 51.07 | 49.52 | 49.87 | 891,700 | +0.84(+1.71%) |
Mar 14, 2019 | 54.90 | 54.94 | 48.09 | 49.03 | 1,165,091 | -4.54(-8.47%) |
Mar 13, 2019 | 51.00 | 54.22 | 49.42 | 53.57 | 784,797 | +3.76(+7.55%) |
Mar 12, 2019 | 49.84 | 50.59 | 48.85 | 49.81 | 345,045 | -0.06(-0.12%) |
Mar 11, 2019 | 47.26 | 49.99 | 46.83 | 49.87 | 540,755 | +2.82(+5.99%) |
Mar 08, 2019 | 46.72 | 47.38 | 46.02 | 47.05 | 303,900 | +0.08(+0.17%) |
Mar 07, 2019 | 46.29 | 47.16 | 45.71 | 46.97 | 291,416 | +0.63(+1.36%) |
Mar 06, 2019 | 46.98 | 46.98 | 45.33 | 46.34 | 665,174 | -0.72(-1.53%) |
Mar 05, 2019 | 46.22 | 49.31 | 45.35 | 47.06 | 931,797 | +0.85(+1.84%) |
Mar 04, 2019 | 47.23 | 48.40 | 44.96 | 46.21 | 541,220 | -1.07(-2.26%) |
Mar 01, 2019 | 45.81 | 48.23 | 45.50 | 47.28 | 664,200 | +1.18(+2.56%) |
Feb 28, 2019 | 46.71 | 46.75 | 45.52 | 46.10 | 426,752 | -0.63(-1.35%) |
Feb 27, 2019 | 45.58 | 46.81 | 44.76 | 46.73 | 464,235 | +0.93(+2.03%) |
Feb 26, 2019 | 46.36 | 46.70 | 45.45 | 45.80 | 342,952 | -1.05(-2.24%) |
Feb 25, 2019 | 47.18 | 48.15 | 46.34 | 46.85 | 479,945 | +0.31(+0.67%) |
Feb 22, 2019 | 44.69 | 46.67 | 44.17 | 46.54 | 321,600 | +2.38(+5.39%) |
Feb 21, 2019 | 43.72 | 44.28 | 43.00 | 44.16 | 335,228 | +0.28(+0.64%) |
Feb 20, 2019 | 43.53 | 44.47 | 42.90 | 43.88 | 293,632 | +0.34(+0.78%) |
Feb 19, 2019 | 45.54 | 45.54 | 42.86 | 43.54 | 558,550 | -2.00(-4.39%) |
Feb 15, 2019 | 44.74 | 45.66 | 44.32 | 45.54 | 367,100 | +1.04(+2.34%) |
Feb 14, 2019 | 46.39 | 46.78 | 44.34 | 44.50 | 399,030 | -2.06(-4.42%) |
Feb 13, 2019 | 46.96 | 47.68 | 46.26 | 46.56 | 242,441 | -0.23(-0.49%) |
Feb 12, 2019 | 45.18 | 47.43 | 44.83 | 46.79 | 334,107 | +2.03(+4.54%) |
Feb 11, 2019 | 45.49 | 45.66 | 44.56 | 44.76 | 281,226 | -0.51(-1.13%) |
Feb 08, 2019 | 44.98 | 45.90 | 44.33 | 45.27 | 310,800 | +0.10(+0.22%) |
Feb 07, 2019 | 46.38 | 47.33 | 44.95 | 45.17 | 429,934 | -1.43(-3.07%) |
Feb 06, 2019 | 46.20 | 46.90 | 45.42 | 46.60 | 295,487 | +0.41(+0.89%) |
Feb 05, 2019 | 48.20 | 49.35 | 46.11 | 46.19 | 397,471 | -1.78(-3.71%) |
Feb 04, 2019 | 46.49 | 48.15 | 45.85 | 47.97 | 269,791 | +1.63(+3.52%) |