Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.59 | 43.71 | 43.53 | 43.68 | 3,364 | +0.20(+0.46%) |
Apr 29, 2019 | 43.44 | 43.54 | 43.32 | 43.48 | 2,063 | -0.14(-0.32%) |
Apr 26, 2019 | 43.26 | 43.62 | 43.26 | 43.62 | 528 | +0.15(+0.33%) |
Apr 25, 2019 | 43.54 | 43.54 | 43.44 | 43.47 | 2,120 | -0.37(-0.85%) |
Apr 24, 2019 | 43.84 | 43.85 | 43.84 | 43.85 | 560 | -0.01(-0.03%) |
Apr 23, 2019 | 43.70 | 43.86 | 43.70 | 43.86 | 866 | +0.01(+0.03%) |
Apr 22, 2019 | 43.77 | 43.85 | 43.77 | 43.85 | 1,304 | -0.06(-0.13%) |
Apr 18, 2019 | 43.99 | 43.99 | 43.86 | 43.91 | 1,057 | +0.16(+0.37%) |
Apr 17, 2019 | 43.76 | 43.76 | 43.69 | 43.74 | 1,103 | +0.38(+0.88%) |
Apr 16, 2019 | 43.32 | 43.36 | 43.29 | 43.36 | 1,131 | +0.29(+0.67%) |
Apr 15, 2019 | 43.15 | 43.15 | 43.03 | 43.08 | 2,049 | -0.07(-0.17%) |
Apr 12, 2019 | 43.11 | 43.15 | 43.06 | 43.15 | 1,479 | +0.50(+1.18%) |
Apr 11, 2019 | 42.84 | 42.84 | 42.65 | 42.65 | 921 | -0.21(-0.49%) |
Apr 10, 2019 | 42.69 | 42.90 | 42.69 | 42.86 | 1,481 | +0.05(+0.12%) |
Apr 09, 2019 | 43.04 | 43.04 | 42.80 | 42.81 | 1,125 | -0.24(-0.57%) |
Apr 08, 2019 | 43.04 | 43.10 | 43.02 | 43.05 | 1,474 | +0.00(+0.00%) |
Apr 05, 2019 | 43.01 | 43.05 | 43.00 | 43.05 | 2,748 | +0.32(+0.75%) |
Apr 04, 2019 | 42.73 | 42.73 | 42.63 | 42.73 | 4,067 | +0.06(+0.14%) |
Apr 03, 2019 | 42.69 | 42.69 | 42.67 | 42.67 | 1,246 | +0.72(+1.73%) |
Apr 02, 2019 | 42.06 | 42.06 | 41.85 | 41.95 | 2,785 | +0.11(+0.27%) |
Apr 01, 2019 | 41.80 | 41.84 | 41.75 | 41.83 | 3,692 | +0.60(+1.45%) |
Mar 29, 2019 | 41.18 | 41.29 | 41.18 | 41.24 | 2,325 | +0.20(+0.48%) |
Mar 28, 2019 | 40.88 | 41.04 | 40.78 | 41.04 | 1,896 | -0.19(-0.45%) |
Mar 27, 2019 | 41.24 | 41.24 | 41.00 | 41.22 | 4,549 | +0.09(+0.22%) |
Mar 26, 2019 | 41.26 | 41.31 | 41.06 | 41.13 | 2,856 | +0.06(+0.14%) |
Mar 25, 2019 | 41.08 | 41.09 | 40.89 | 41.08 | 3,449 | -0.19(-0.46%) |
Mar 22, 2019 | 41.96 | 41.96 | 41.05 | 41.27 | 2,219 | -1.31(-3.08%) |
Mar 21, 2019 | 42.16 | 42.58 | 42.15 | 42.58 | 1,132 | +0.02(+0.05%) |
Mar 20, 2019 | 42.26 | 42.56 | 42.05 | 42.56 | 564 | +0.21(+0.49%) |
Mar 19, 2019 | 42.39 | 42.47 | 42.33 | 42.35 | 751 | +0.37(+0.88%) |
Mar 18, 2019 | 42.00 | 42.00 | 41.96 | 41.98 | 8,536 | -0.05(-0.11%) |
Mar 15, 2019 | 41.93 | 42.08 | 41.93 | 42.03 | 1,165 | +0.40(+0.96%) |
Mar 14, 2019 | 41.61 | 41.63 | 41.61 | 41.63 | 564 | -0.23(-0.55%) |
Mar 13, 2019 | 41.86 | 41.89 | 41.74 | 41.86 | 2,653 | +0.01(+0.02%) |
Mar 12, 2019 | 41.85 | 41.85 | 41.85 | 41.85 | 776 | +0.15(+0.37%) |
Mar 11, 2019 | 41.02 | 41.69 | 41.02 | 41.69 | 875 | +0.68(+1.66%) |
Mar 08, 2019 | 40.91 | 41.06 | 40.81 | 41.01 | 2,860 | -0.27(-0.66%) |
Mar 07, 2019 | 41.60 | 41.60 | 41.25 | 41.29 | 1,243 | -0.43(-1.04%) |
Mar 06, 2019 | 41.72 | 41.73 | 41.72 | 41.72 | 712 | -0.68(-1.61%) |
Mar 05, 2019 | 42.37 | 42.46 | 42.32 | 42.41 | 3,965 | -0.15(-0.35%) |
Mar 04, 2019 | 42.54 | 42.56 | 42.54 | 42.56 | 1,710 | -0.27(-0.64%) |
Mar 01, 2019 | 43.06 | 43.08 | 42.74 | 42.83 | 1,907 | -0.01(-0.02%) |
Feb 28, 2019 | 42.88 | 42.88 | 42.80 | 42.84 | 1,025 | -0.42(-0.98%) |
Feb 27, 2019 | 43.11 | 43.26 | 43.11 | 43.26 | 1,262 | +0.22(+0.50%) |
Feb 26, 2019 | 43.21 | 43.21 | 43.04 | 43.05 | 525 | -0.19(-0.45%) |
Feb 25, 2019 | 43.22 | 43.31 | 43.22 | 43.24 | 1,670 | +0.38(+0.87%) |
Feb 22, 2019 | 42.76 | 42.87 | 42.74 | 42.87 | 4,026 | +0.24(+0.55%) |
Feb 21, 2019 | 42.73 | 42.73 | 42.63 | 42.63 | 1,696 | -0.33(-0.77%) |
Feb 20, 2019 | 42.82 | 42.99 | 42.82 | 42.96 | 3,730 | +0.13(+0.31%) |
Feb 19, 2019 | 42.41 | 42.83 | 42.41 | 42.83 | 1,220 | +0.17(+0.40%) |
Feb 15, 2019 | 42.60 | 42.66 | 42.60 | 42.66 | 741 | +0.31(+0.74%) |
Feb 14, 2019 | 42.22 | 42.37 | 42.19 | 42.35 | 6,964 | +0.35(+0.84%) |
Feb 13, 2019 | 41.90 | 42.00 | 41.90 | 41.99 | 1,159 | +0.28(+0.68%) |
Feb 12, 2019 | 41.64 | 41.71 | 41.63 | 41.71 | 2,324 | +0.45(+1.09%) |
Feb 11, 2019 | 41.19 | 41.30 | 41.19 | 41.26 | 899 | +0.05(+0.11%) |
Feb 08, 2019 | 40.91 | 41.22 | 40.84 | 41.22 | 1,377 | -0.24(-0.57%) |
Feb 07, 2019 | 41.66 | 41.66 | 41.40 | 41.45 | 2,484 | -0.87(-2.05%) |
Feb 06, 2019 | 42.31 | 42.33 | 42.30 | 42.32 | 1,700 | +0.36(+0.85%) |
Feb 05, 2019 | 41.87 | 41.98 | 41.87 | 41.97 | 1,106 | +0.21(+0.51%) |
Feb 04, 2019 | 41.75 | 41.75 | 41.75 | 41.75 | 661 | +0.07(+0.18%) |