Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.66 | 43.66 | 42.69 | 42.83 | 938,210 | -0.67(-1.55%) |
Apr 29, 2019 | 42.83 | 43.74 | 42.83 | 43.50 | 876,770 | +0.65(+1.53%) |
Apr 26, 2019 | 42.17 | 42.96 | 42.08 | 42.85 | 673,380 | +0.54(+1.27%) |
Apr 25, 2019 | 42.22 | 42.67 | 42.01 | 42.31 | 747,374 | -0.04(-0.08%) |
Apr 24, 2019 | 42.55 | 42.74 | 41.39 | 42.34 | 1,263,606 | +0.22(+0.53%) |
Apr 23, 2019 | 40.27 | 42.33 | 39.76 | 42.12 | 3,145,888 | +3.24(+8.35%) |
Apr 22, 2019 | 39.51 | 39.70 | 38.75 | 38.88 | 1,528,439 | -0.83(-2.10%) |
Apr 18, 2019 | 40.34 | 40.41 | 39.53 | 39.71 | 1,025,020 | -0.80(-1.97%) |
Apr 17, 2019 | 40.34 | 40.59 | 39.75 | 40.51 | 815,532 | +0.24(+0.60%) |
Apr 16, 2019 | 39.62 | 40.28 | 39.33 | 40.27 | 1,006,333 | +0.75(+1.91%) |
Apr 15, 2019 | 40.19 | 40.27 | 39.29 | 39.51 | 672,754 | -0.70(-1.74%) |
Apr 12, 2019 | 39.82 | 40.41 | 39.40 | 40.21 | 1,023,458 | +1.05(+2.68%) |
Apr 11, 2019 | 39.05 | 39.44 | 38.78 | 39.16 | 1,054,588 | +0.33(+0.85%) |
Apr 10, 2019 | 38.62 | 38.94 | 38.19 | 38.83 | 835,501 | +0.18(+0.46%) |
Apr 09, 2019 | 39.22 | 39.23 | 38.60 | 38.65 | 762,750 | -0.81(-2.04%) |
Apr 08, 2019 | 39.18 | 39.58 | 39.09 | 39.46 | 539,751 | +0.14(+0.36%) |
Apr 05, 2019 | 39.19 | 39.51 | 38.96 | 39.31 | 660,662 | +0.21(+0.53%) |
Apr 04, 2019 | 38.54 | 39.38 | 38.54 | 39.11 | 719,615 | +0.48(+1.25%) |
Apr 03, 2019 | 38.54 | 38.90 | 38.40 | 38.62 | 1,249,817 | +0.60(+1.58%) |
Apr 02, 2019 | 37.69 | 38.23 | 37.66 | 38.02 | 1,810,991 | +0.13(+0.35%) |
Apr 01, 2019 | 37.51 | 37.98 | 37.08 | 37.89 | 1,751,883 | +1.10(+3.00%) |
Mar 29, 2019 | 37.41 | 37.41 | 36.53 | 36.79 | 1,196,154 | -0.22(-0.58%) |
Mar 28, 2019 | 36.31 | 37.04 | 36.09 | 37.00 | 924,651 | +0.52(+1.43%) |
Mar 27, 2019 | 36.21 | 36.89 | 35.91 | 36.48 | 1,581,866 | -0.15(-0.42%) |
Mar 26, 2019 | 35.60 | 36.66 | 35.34 | 36.63 | 1,542,134 | +1.35(+3.84%) |
Mar 25, 2019 | 35.21 | 36.07 | 34.72 | 35.28 | 2,001,580 | +0.26(+0.74%) |
Mar 22, 2019 | 36.47 | 36.52 | 34.56 | 35.02 | 2,248,841 | -2.00(-5.40%) |
Mar 21, 2019 | 37.58 | 37.67 | 36.85 | 37.02 | 1,673,917 | -0.87(-2.29%) |
Mar 20, 2019 | 39.73 | 40.10 | 37.84 | 37.89 | 1,216,255 | -1.98(-4.97%) |
Mar 19, 2019 | 41.21 | 41.21 | 39.76 | 39.87 | 813,107 | -0.99(-2.41%) |
Mar 18, 2019 | 40.13 | 40.96 | 40.13 | 40.86 | 800,050 | +0.70(+1.74%) |
Mar 15, 2019 | 39.99 | 40.42 | 39.87 | 40.16 | 769,992 | +0.22(+0.56%) |
Mar 14, 2019 | 40.02 | 40.18 | 39.79 | 39.93 | 347,343 | -0.01(-0.02%) |
Mar 13, 2019 | 39.92 | 40.15 | 39.64 | 39.94 | 683,685 | +0.24(+0.61%) |
Mar 12, 2019 | 39.58 | 39.90 | 39.23 | 39.70 | 776,950 | +0.09(+0.23%) |
Mar 11, 2019 | 39.64 | 39.78 | 39.43 | 39.61 | 684,671 | +0.18(+0.45%) |
Mar 08, 2019 | 38.88 | 39.58 | 38.70 | 39.43 | 542,519 | +0.09(+0.23%) |
Mar 07, 2019 | 39.92 | 39.92 | 39.13 | 39.34 | 873,419 | -0.88(-2.18%) |
Mar 06, 2019 | 41.38 | 41.50 | 40.15 | 40.22 | 1,015,089 | -1.26(-3.05%) |
Mar 05, 2019 | 41.39 | 41.65 | 40.81 | 41.48 | 790,117 | -0.01(-0.02%) |
Mar 04, 2019 | 41.54 | 41.82 | 41.11 | 41.49 | 618,168 | -0.05(-0.13%) |
Mar 01, 2019 | 41.80 | 42.13 | 41.30 | 41.55 | 380,087 | +0.07(+0.17%) |
Feb 28, 2019 | 41.51 | 41.68 | 41.28 | 41.48 | 773,087 | -0.07(-0.17%) |
Feb 27, 2019 | 41.39 | 41.78 | 41.05 | 41.55 | 1,286,783 | +0.30(+0.74%) |
Feb 26, 2019 | 41.86 | 42.14 | 41.10 | 41.24 | 1,203,832 | -0.83(-1.98%) |
Feb 25, 2019 | 42.26 | 42.69 | 42.07 | 42.08 | 883,003 | +0.17(+0.41%) |
Feb 22, 2019 | 41.56 | 41.97 | 41.56 | 41.91 | 459,853 | +0.22(+0.52%) |
Feb 21, 2019 | 42.26 | 42.31 | 41.50 | 41.69 | 310,643 | -0.56(-1.34%) |
Feb 20, 2019 | 41.74 | 42.29 | 41.35 | 42.26 | 564,462 | +0.56(+1.35%) |
Feb 19, 2019 | 40.90 | 41.86 | 40.85 | 41.69 | 956,613 | +0.46(+1.11%) |
Feb 15, 2019 | 40.84 | 41.51 | 40.61 | 41.23 | 460,745 | +0.86(+2.13%) |
Feb 14, 2019 | 40.34 | 40.61 | 40.09 | 40.37 | 517,360 | -0.47(-1.14%) |
Feb 13, 2019 | 40.88 | 41.13 | 40.61 | 40.84 | 524,996 | +0.13(+0.31%) |
Feb 12, 2019 | 40.19 | 41.15 | 40.19 | 40.71 | 898,494 | +0.85(+2.14%) |
Feb 11, 2019 | 39.81 | 40.19 | 39.67 | 39.86 | 1,259,920 | +0.16(+0.41%) |
Feb 08, 2019 | 40.18 | 40.39 | 39.49 | 39.70 | 631,768 | -0.62(-1.53%) |
Feb 07, 2019 | 40.57 | 41.18 | 40.27 | 40.32 | 1,045,741 | +0.12(+0.29%) |
Feb 06, 2019 | 40.16 | 40.81 | 39.97 | 40.20 | 672,541 | -0.25(-0.62%) |
Feb 05, 2019 | 40.52 | 40.78 | 39.98 | 40.45 | 1,255,335 | -0.04(-0.09%) |
Feb 04, 2019 | 40.03 | 40.58 | 39.62 | 40.49 | 772,914 | +0.56(+1.39%) |