Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.01 | 39.35 | 38.04 | 38.99 | 515,122 | +0.11(+0.28%) |
Apr 29, 2019 | 38.45 | 39.10 | 38.16 | 38.88 | 519,067 | +0.60(+1.57%) |
Apr 26, 2019 | 38.19 | 38.54 | 37.65 | 38.28 | 507,100 | +0.04(+0.10%) |
Apr 25, 2019 | 38.00 | 38.65 | 37.77 | 38.24 | 392,440 | +0.18(+0.47%) |
Apr 24, 2019 | 37.44 | 38.70 | 36.57 | 38.06 | 1,150,589 | +0.67(+1.79%) |
Apr 23, 2019 | 37.07 | 37.85 | 36.14 | 37.39 | 973,803 | +0.18(+0.48%) |
Apr 22, 2019 | 35.91 | 37.36 | 35.57 | 37.21 | 682,142 | +1.04(+2.88%) |
Apr 18, 2019 | 36.72 | 37.29 | 35.25 | 36.17 | 772,600 | -0.32(-0.88%) |
Apr 17, 2019 | 37.90 | 38.00 | 36.20 | 36.49 | 1,128,237 | -1.49(-3.92%) |
Apr 16, 2019 | 38.33 | 38.48 | 37.22 | 37.98 | 540,406 | -0.17(-0.45%) |
Apr 15, 2019 | 38.11 | 38.32 | 35.91 | 38.15 | 1,392,226 | -0.31(-0.81%) |
Apr 12, 2019 | 39.17 | 39.28 | 38.20 | 38.46 | 668,500 | -0.57(-1.46%) |
Apr 11, 2019 | 39.97 | 40.11 | 38.40 | 39.03 | 1,569,232 | -0.97(-2.42%) |
Apr 10, 2019 | 39.95 | 40.36 | 38.71 | 40.00 | 2,425,636 | +0.04(+0.10%) |
Apr 09, 2019 | 38.03 | 40.49 | 37.44 | 39.96 | 9,393,647 | -11.89(-22.93%) |
Apr 08, 2019 | 52.21 | 52.80 | 51.18 | 51.85 | 2,995,138 | -0.15(-0.29%) |
Apr 05, 2019 | 51.73 | 52.65 | 51.12 | 52.00 | 938,200 | +0.49(+0.95%) |
Apr 04, 2019 | 52.67 | 53.29 | 50.30 | 51.51 | 890,534 | -1.17(-2.22%) |
Apr 03, 2019 | 54.01 | 54.34 | 52.22 | 52.68 | 406,660 | -1.21(-2.25%) |
Apr 02, 2019 | 54.90 | 55.44 | 53.54 | 53.89 | 382,098 | -1.07(-1.95%) |
Apr 01, 2019 | 55.33 | 55.98 | 54.60 | 54.96 | 443,768 | -0.05(-0.09%) |
Mar 29, 2019 | 54.81 | 56.50 | 54.21 | 55.01 | 701,900 | +0.47(+0.86%) |
Mar 28, 2019 | 54.25 | 54.79 | 53.53 | 54.54 | 223,486 | +0.36(+0.66%) |
Mar 27, 2019 | 54.21 | 54.95 | 52.89 | 54.18 | 309,805 | -0.12(-0.22%) |
Mar 26, 2019 | 52.65 | 54.84 | 52.51 | 54.30 | 505,465 | +2.09(+4.00%) |
Mar 25, 2019 | 52.62 | 52.93 | 51.63 | 52.21 | 423,175 | -0.45(-0.85%) |
Mar 22, 2019 | 54.17 | 54.62 | 52.40 | 52.66 | 500,900 | -1.68(-3.09%) |
Mar 21, 2019 | 51.87 | 54.71 | 51.86 | 54.34 | 576,135 | +1.92(+3.66%) |
Mar 20, 2019 | 53.06 | 53.69 | 51.26 | 52.42 | 362,707 | -0.20(-0.38%) |
Mar 19, 2019 | 53.03 | 53.34 | 51.54 | 52.62 | 694,076 | -0.05(-0.09%) |
Mar 18, 2019 | 51.69 | 52.96 | 51.15 | 52.67 | 685,105 | +0.79(+1.52%) |
Mar 15, 2019 | 52.69 | 54.49 | 51.70 | 51.88 | 780,000 | -0.75(-1.43%) |
Mar 14, 2019 | 52.99 | 53.59 | 52.26 | 52.63 | 486,922 | -0.34(-0.64%) |
Mar 13, 2019 | 54.21 | 54.37 | 52.81 | 52.97 | 460,444 | -0.91(-1.69%) |
Mar 12, 2019 | 52.84 | 54.48 | 52.80 | 53.88 | 321,854 | +1.30(+2.47%) |
Mar 11, 2019 | 51.09 | 52.74 | 50.87 | 52.58 | 423,536 | +1.63(+3.20%) |
Mar 08, 2019 | 50.35 | 51.78 | 50.26 | 50.95 | 335,300 | +0.21(+0.41%) |
Mar 07, 2019 | 50.95 | 51.62 | 50.22 | 50.74 | 410,952 | -0.20(-0.39%) |
Mar 06, 2019 | 52.56 | 52.72 | 50.36 | 50.94 | 563,496 | -1.66(-3.16%) |
Mar 05, 2019 | 51.98 | 53.07 | 51.55 | 52.60 | 326,752 | +0.61(+1.17%) |
Mar 04, 2019 | 53.95 | 54.66 | 51.87 | 51.99 | 533,860 | -1.96(-3.63%) |
Mar 01, 2019 | 54.01 | 55.00 | 50.77 | 53.95 | 1,146,700 | +1.22(+2.31%) |
Feb 28, 2019 | 52.50 | 52.98 | 50.87 | 52.73 | 542,333 | +0.98(+1.89%) |
Feb 27, 2019 | 49.73 | 53.43 | 49.73 | 51.75 | 793,509 | +2.23(+4.50%) |
Feb 26, 2019 | 48.69 | 50.00 | 48.50 | 49.52 | 353,110 | +0.58(+1.19%) |
Feb 25, 2019 | 49.19 | 50.00 | 48.30 | 48.94 | 285,117 | -0.02(-0.04%) |
Feb 22, 2019 | 48.36 | 49.53 | 48.36 | 48.96 | 330,900 | +1.10(+2.30%) |
Feb 21, 2019 | 47.56 | 48.47 | 47.00 | 47.86 | 317,748 | +0.29(+0.61%) |
Feb 20, 2019 | 47.53 | 47.90 | 46.95 | 47.57 | 521,189 | +0.05(+0.11%) |
Feb 19, 2019 | 47.03 | 48.05 | 46.73 | 47.52 | 490,428 | +0.53(+1.13%) |
Feb 15, 2019 | 47.38 | 48.12 | 46.37 | 46.99 | 358,300 | -0.07(-0.15%) |
Feb 14, 2019 | 47.62 | 47.79 | 46.55 | 47.06 | 319,916 | -0.66(-1.38%) |
Feb 13, 2019 | 47.61 | 48.86 | 47.44 | 47.72 | 447,872 | +0.27(+0.57%) |
Feb 12, 2019 | 46.14 | 47.90 | 46.09 | 47.45 | 335,933 | +1.65(+3.60%) |
Feb 11, 2019 | 47.66 | 47.66 | 45.26 | 45.80 | 234,889 | -1.63(-3.44%) |
Feb 08, 2019 | 46.71 | 48.25 | 46.09 | 47.43 | 266,900 | +0.63(+1.35%) |
Feb 07, 2019 | 47.10 | 47.73 | 46.58 | 46.80 | 584,138 | -0.88(-1.85%) |
Feb 06, 2019 | 45.67 | 47.91 | 44.61 | 47.68 | 679,170 | +2.02(+4.42%) |
Feb 05, 2019 | 44.44 | 46.66 | 44.00 | 45.66 | 583,748 | +1.35(+3.05%) |
Feb 04, 2019 | 42.80 | 44.67 | 42.71 | 44.31 | 453,324 | +1.49(+3.48%) |