Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.25 | 39.47 | 38.01 | 38.31 | 703,711 | +0.17(+0.45%) |
Apr 29, 2019 | 38.55 | 39.67 | 38.02 | 38.14 | 638,162 | -0.42(-1.09%) |
Apr 26, 2019 | 37.87 | 39.41 | 37.36 | 38.56 | 550,300 | +0.78(+2.06%) |
Apr 25, 2019 | 37.56 | 38.90 | 37.31 | 37.78 | 822,235 | +0.54(+1.45%) |
Apr 24, 2019 | 37.29 | 38.96 | 36.43 | 37.24 | 2,348,901 | +0.29(+0.78%) |
Apr 23, 2019 | 36.00 | 37.48 | 36.00 | 36.95 | 1,038,374 | +1.12(+3.13%) |
Apr 22, 2019 | 34.50 | 36.46 | 34.10 | 35.83 | 551,706 | +1.34(+3.89%) |
Apr 18, 2019 | 36.01 | 36.43 | 34.42 | 34.49 | 945,500 | -1.60(-4.43%) |
Apr 17, 2019 | 37.90 | 38.18 | 35.55 | 36.09 | 887,204 | -1.54(-4.09%) |
Apr 16, 2019 | 37.60 | 38.84 | 37.22 | 37.63 | 784,807 | +0.06(+0.16%) |
Apr 15, 2019 | 38.22 | 38.85 | 37.05 | 37.57 | 2,038,048 | -0.74(-1.93%) |
Apr 12, 2019 | 39.83 | 40.15 | 38.19 | 38.31 | 541,300 | -1.39(-3.50%) |
Apr 11, 2019 | 37.79 | 40.15 | 37.29 | 39.70 | 1,134,893 | +2.33(+6.23%) |
Apr 10, 2019 | 37.98 | 38.85 | 37.30 | 37.37 | 491,291 | -0.60(-1.58%) |
Apr 09, 2019 | 37.93 | 39.25 | 37.60 | 37.97 | 2,269,861 | -0.06(-0.16%) |
Apr 08, 2019 | 37.85 | 38.79 | 37.11 | 38.03 | 582,543 | +0.17(+0.45%) |
Apr 05, 2019 | 37.62 | 38.32 | 37.01 | 37.86 | 602,900 | +0.36(+0.96%) |
Apr 04, 2019 | 39.64 | 39.77 | 36.70 | 37.50 | 840,645 | -2.05(-5.18%) |
Apr 03, 2019 | 40.81 | 41.29 | 39.46 | 39.55 | 625,008 | -1.21(-2.97%) |
Apr 02, 2019 | 40.87 | 41.06 | 39.65 | 40.76 | 1,635,073 | -0.22(-0.54%) |
Apr 01, 2019 | 40.60 | 41.61 | 39.63 | 40.98 | 795,856 | +0.65(+1.61%) |
Mar 29, 2019 | 40.05 | 40.79 | 39.51 | 40.33 | 583,700 | +0.78(+1.97%) |
Mar 28, 2019 | 40.62 | 41.62 | 38.98 | 39.55 | 977,872 | -1.08(-2.66%) |
Mar 27, 2019 | 43.10 | 43.90 | 37.01 | 40.63 | 2,454,576 | -2.55(-5.91%) |
Mar 26, 2019 | 43.88 | 47.08 | 42.56 | 43.18 | 1,486,858 | -0.40(-0.92%) |
Mar 25, 2019 | 43.12 | 44.32 | 41.87 | 43.58 | 724,061 | +0.16(+0.37%) |
Mar 22, 2019 | 43.00 | 44.24 | 42.88 | 43.42 | 524,600 | -0.14(-0.32%) |
Mar 21, 2019 | 42.85 | 44.55 | 42.85 | 43.56 | 1,834,233 | +0.13(+0.30%) |
Mar 20, 2019 | 43.65 | 43.97 | 42.81 | 43.43 | 3,052,077 | -0.58(-1.32%) |
Mar 19, 2019 | 43.74 | 44.95 | 42.62 | 44.01 | 1,437,186 | +0.82(+1.90%) |
Mar 18, 2019 | 41.39 | 43.41 | 40.64 | 43.19 | 1,345,420 | +1.48(+3.55%) |
Mar 15, 2019 | 37.97 | 41.85 | 37.19 | 41.71 | 4,153,800 | +3.92(+10.37%) |
Mar 14, 2019 | 37.79 | 39.13 | 34.60 | 37.79 | 4,342,575 | +6.59(+21.12%) |
Mar 13, 2019 | 30.84 | 31.44 | 30.74 | 31.20 | 1,043,073 | +0.73(+2.40%) |
Mar 12, 2019 | 30.80 | 31.25 | 29.53 | 30.47 | 618,553 | -0.09(-0.29%) |
Mar 11, 2019 | 31.14 | 32.24 | 30.25 | 30.56 | 624,921 | -0.49(-1.58%) |
Mar 08, 2019 | 31.10 | 31.22 | 29.66 | 31.05 | 673,300 | -1.22(-3.78%) |
Mar 07, 2019 | 31.54 | 33.15 | 30.85 | 32.27 | 453,164 | +1.08(+3.46%) |
Mar 06, 2019 | 32.27 | 33.26 | 30.09 | 31.19 | 821,804 | -1.06(-3.29%) |
Mar 05, 2019 | 34.41 | 34.60 | 31.39 | 32.25 | 827,871 | -3.09(-8.74%) |
Mar 04, 2019 | 36.00 | 36.87 | 34.40 | 35.34 | 801,362 | -0.08(-0.23%) |
Mar 01, 2019 | 34.79 | 36.02 | 34.15 | 35.42 | 491,900 | +0.73(+2.10%) |
Feb 28, 2019 | 34.19 | 34.94 | 34.07 | 34.69 | 1,506,047 | +0.51(+1.49%) |
Feb 27, 2019 | 34.48 | 35.05 | 34.08 | 34.18 | 665,099 | -0.55(-1.58%) |
Feb 26, 2019 | 35.45 | 36.07 | 34.51 | 34.73 | 565,524 | -0.71(-2.00%) |
Feb 25, 2019 | 33.13 | 35.93 | 33.13 | 35.44 | 716,144 | +2.48(+7.52%) |
Feb 22, 2019 | 32.52 | 33.99 | 31.98 | 32.96 | 613,800 | +0.77(+2.39%) |
Feb 21, 2019 | 33.54 | 33.59 | 31.80 | 32.19 | 506,035 | -1.40(-4.17%) |
Feb 20, 2019 | 32.87 | 33.68 | 32.75 | 33.59 | 415,672 | +0.82(+2.50%) |
Feb 19, 2019 | 31.84 | 33.32 | 31.65 | 32.77 | 429,491 | +1.48(+4.73%) |
Feb 15, 2019 | 31.31 | 31.48 | 30.11 | 31.29 | 442,600 | +0.10(+0.32%) |
Feb 14, 2019 | 29.25 | 32.23 | 29.21 | 31.19 | 608,546 | +1.98(+6.78%) |
Feb 13, 2019 | 30.24 | 30.24 | 28.89 | 29.21 | 311,437 | -0.80(-2.67%) |
Feb 12, 2019 | 29.62 | 30.21 | 29.08 | 30.01 | 278,851 | +0.44(+1.49%) |
Feb 11, 2019 | 29.80 | 30.60 | 28.50 | 29.57 | 397,976 | -0.04(-0.14%) |
Feb 08, 2019 | 27.62 | 30.08 | 27.16 | 29.61 | 356,400 | +1.79(+6.43%) |
Feb 07, 2019 | 26.62 | 28.45 | 26.49 | 27.82 | 310,834 | +0.89(+3.30%) |
Feb 06, 2019 | 27.35 | 27.82 | 25.41 | 26.93 | 317,510 | -0.53(-1.93%) |
Feb 05, 2019 | 26.88 | 28.75 | 26.60 | 27.46 | 499,171 | +0.58(+2.16%) |
Feb 04, 2019 | 26.88 | 27.63 | 26.24 | 26.88 | 279,086 | +0.02(+0.07%) |