Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.34 | 48.75 | 46.85 | 48.50 | 1,866,582 | +0.97(+2.04%) |
Apr 29, 2019 | 45.68 | 47.79 | 45.46 | 47.53 | 1,970,001 | +2.27(+5.02%) |
Apr 26, 2019 | 44.50 | 45.60 | 44.33 | 45.26 | 1,774,900 | +0.67(+1.50%) |
Apr 25, 2019 | 44.74 | 45.10 | 43.03 | 44.59 | 3,648,746 | +0.09(+0.20%) |
Apr 24, 2019 | 45.00 | 45.17 | 44.25 | 44.50 | 3,304,436 | -0.11(-0.25%) |
Apr 23, 2019 | 43.59 | 45.28 | 43.47 | 44.61 | 3,395,745 | +1.13(+2.60%) |
Apr 22, 2019 | 41.32 | 43.59 | 41.01 | 43.48 | 2,345,457 | +1.71(+4.09%) |
Apr 18, 2019 | 41.60 | 43.08 | 41.30 | 41.77 | 2,752,000 | +0.11(+0.26%) |
Apr 17, 2019 | 41.35 | 41.95 | 41.20 | 41.66 | 2,715,061 | +0.70(+1.71%) |
Apr 16, 2019 | 40.54 | 41.28 | 39.52 | 40.96 | 2,172,962 | +0.56(+1.39%) |
Apr 15, 2019 | 41.37 | 41.50 | 39.63 | 40.40 | 1,972,782 | -1.35(-3.23%) |
Apr 12, 2019 | 42.34 | 42.85 | 40.79 | 41.75 | 2,143,100 | -0.11(-0.26%) |
Apr 11, 2019 | 42.50 | 42.92 | 41.21 | 41.86 | 1,419,929 | -1.01(-2.36%) |
Apr 10, 2019 | 42.74 | 43.15 | 42.24 | 42.87 | 1,461,213 | +0.01(+0.02%) |
Apr 09, 2019 | 42.21 | 42.96 | 41.83 | 42.86 | 1,613,067 | +0.38(+0.89%) |
Apr 08, 2019 | 42.69 | 43.25 | 42.08 | 42.48 | 1,480,545 | -0.37(-0.86%) |
Apr 05, 2019 | 40.65 | 42.92 | 40.35 | 42.85 | 3,481,300 | +1.80(+4.38%) |
Apr 04, 2019 | 42.70 | 42.93 | 40.72 | 41.05 | 2,886,398 | -3.20(-7.23%) |
Apr 03, 2019 | 42.68 | 44.49 | 42.40 | 44.25 | 2,268,840 | +2.25(+5.36%) |
Apr 02, 2019 | 41.93 | 42.41 | 41.58 | 42.00 | 693,975 | +0.00(+0.00%) |
Apr 01, 2019 | 42.69 | 43.48 | 41.34 | 42.00 | 2,170,134 | +0.46(+1.11%) |
Mar 29, 2019 | 39.71 | 41.97 | 39.66 | 41.54 | 2,617,700 | +2.41(+6.16%) |
Mar 28, 2019 | 38.00 | 39.16 | 37.82 | 39.13 | 1,448,481 | +1.31(+3.46%) |
Mar 27, 2019 | 37.92 | 39.10 | 37.42 | 37.82 | 4,570,260 | -0.01(-0.03%) |
Mar 26, 2019 | 37.15 | 37.99 | 36.84 | 37.83 | 1,001,791 | +0.91(+2.46%) |
Mar 25, 2019 | 35.99 | 37.13 | 35.78 | 36.92 | 1,231,069 | +0.27(+0.74%) |
Mar 22, 2019 | 37.80 | 37.88 | 36.62 | 36.65 | 1,262,000 | -1.34(-3.53%) |
Mar 21, 2019 | 36.49 | 38.18 | 36.49 | 37.99 | 1,610,082 | +1.18(+3.21%) |
Mar 20, 2019 | 38.81 | 38.81 | 36.50 | 36.81 | 1,854,546 | -2.17(-5.57%) |
Mar 19, 2019 | 38.63 | 39.23 | 38.33 | 38.98 | 1,353,278 | +0.69(+1.80%) |
Mar 18, 2019 | 37.77 | 39.00 | 37.58 | 38.29 | 1,797,726 | +1.02(+2.74%) |
Mar 15, 2019 | 36.21 | 37.46 | 36.08 | 37.27 | 1,723,600 | +1.32(+3.67%) |
Mar 14, 2019 | 35.75 | 36.45 | 35.25 | 35.95 | 1,670,395 | +0.02(+0.06%) |
Mar 13, 2019 | 35.00 | 36.25 | 34.79 | 35.93 | 1,604,007 | +0.70(+1.99%) |
Mar 12, 2019 | 35.69 | 35.69 | 34.87 | 35.23 | 1,826,258 | +0.20(+0.57%) |
Mar 11, 2019 | 34.74 | 35.31 | 34.55 | 35.03 | 1,965,435 | +0.62(+1.80%) |
Mar 08, 2019 | 33.03 | 35.57 | 32.45 | 34.41 | 3,012,500 | -0.53(-1.52%) |
Mar 07, 2019 | 38.38 | 38.38 | 34.72 | 34.94 | 5,078,555 | -3.95(-10.16%) |
Mar 06, 2019 | 42.00 | 43.89 | 37.12 | 38.89 | 8,058,782 | -0.55(-1.39%) |
Mar 05, 2019 | 38.58 | 39.95 | 37.88 | 39.44 | 4,987,876 | +0.84(+2.18%) |
Mar 04, 2019 | 37.78 | 38.63 | 37.17 | 38.60 | 2,449,847 | +1.54(+4.16%) |
Mar 01, 2019 | 38.50 | 38.59 | 36.50 | 37.06 | 2,489,500 | -0.39(-1.04%) |
Feb 28, 2019 | 38.15 | 38.27 | 37.20 | 37.45 | 1,346,648 | -0.34(-0.90%) |
Feb 27, 2019 | 38.24 | 38.89 | 37.64 | 37.79 | 1,492,670 | -0.73(-1.90%) |
Feb 26, 2019 | 38.18 | 38.85 | 37.36 | 38.52 | 1,646,365 | +0.01(+0.03%) |
Feb 25, 2019 | 39.50 | 39.67 | 37.61 | 38.51 | 3,141,934 | +1.53(+4.14%) |
Feb 22, 2019 | 35.08 | 37.03 | 35.08 | 36.98 | 1,785,900 | +2.40(+6.94%) |
Feb 21, 2019 | 35.56 | 35.97 | 34.00 | 34.58 | 1,170,690 | -1.06(-2.97%) |
Feb 20, 2019 | 34.14 | 36.07 | 34.06 | 35.64 | 2,524,117 | +1.68(+4.95%) |
Feb 19, 2019 | 32.80 | 34.14 | 32.50 | 33.96 | 2,087,277 | +0.82(+2.47%) |
Feb 15, 2019 | 35.07 | 35.15 | 33.01 | 33.14 | 2,048,700 | -1.70(-4.88%) |
Feb 14, 2019 | 34.88 | 35.15 | 34.40 | 34.84 | 668,748 | -0.13(-0.37%) |
Feb 13, 2019 | 35.03 | 35.20 | 34.34 | 34.97 | 1,569,183 | +0.39(+1.13%) |
Feb 12, 2019 | 34.56 | 34.69 | 33.90 | 34.58 | 1,286,891 | +0.45(+1.32%) |
Feb 11, 2019 | 34.61 | 35.35 | 33.68 | 34.13 | 1,552,063 | +0.09(+0.26%) |
Feb 08, 2019 | 33.59 | 34.60 | 33.31 | 34.04 | 925,300 | -0.07(-0.21%) |
Feb 07, 2019 | 35.88 | 36.09 | 33.55 | 34.11 | 1,780,423 | -2.26(-6.21%) |
Feb 06, 2019 | 36.27 | 36.87 | 35.76 | 36.37 | 826,598 | +0.17(+0.47%) |
Feb 05, 2019 | 36.01 | 37.42 | 36.01 | 36.20 | 1,126,877 | +0.30(+0.84%) |
Feb 04, 2019 | 35.14 | 36.27 | 34.72 | 35.90 | 1,342,010 | +0.70(+1.99%) |