Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.40 | 42.60 | 41.77 | 42.41 | 359,785 | +0.11(+0.25%) |
Apr 29, 2019 | 42.52 | 42.80 | 42.04 | 42.30 | 399,482 | -0.14(-0.33%) |
Apr 26, 2019 | 42.51 | 42.65 | 42.20 | 42.44 | 337,145 | +0.08(+0.18%) |
Apr 25, 2019 | 43.06 | 43.06 | 42.01 | 42.37 | 298,634 | -0.67(-1.55%) |
Apr 24, 2019 | 43.23 | 43.69 | 42.63 | 43.03 | 205,889 | -0.19(-0.44%) |
Apr 23, 2019 | 43.54 | 43.58 | 43.10 | 43.23 | 274,363 | -0.20(-0.46%) |
Apr 22, 2019 | 43.32 | 43.62 | 42.93 | 43.43 | 185,050 | +0.08(+0.19%) |
Apr 18, 2019 | 43.40 | 43.47 | 42.87 | 43.34 | 243,255 | -0.14(-0.32%) |
Apr 17, 2019 | 43.86 | 43.98 | 43.17 | 43.48 | 217,890 | -0.26(-0.60%) |
Apr 16, 2019 | 43.78 | 43.94 | 43.29 | 43.74 | 164,755 | +0.07(+0.16%) |
Apr 15, 2019 | 44.16 | 44.48 | 43.59 | 43.67 | 161,975 | -0.44(-0.99%) |
Apr 12, 2019 | 43.52 | 44.12 | 43.03 | 44.11 | 387,801 | +0.84(+1.95%) |
Apr 11, 2019 | 43.26 | 43.55 | 42.90 | 43.26 | 176,262 | +0.05(+0.12%) |
Apr 10, 2019 | 42.69 | 43.35 | 42.41 | 43.21 | 222,629 | +0.58(+1.35%) |
Apr 09, 2019 | 42.84 | 43.17 | 42.57 | 42.63 | 302,408 | -0.25(-0.57%) |
Apr 08, 2019 | 42.81 | 42.97 | 42.30 | 42.88 | 187,223 | -0.04(-0.09%) |
Apr 05, 2019 | 43.06 | 43.41 | 42.56 | 42.92 | 542,635 | -0.05(-0.13%) |
Apr 04, 2019 | 42.39 | 43.01 | 42.12 | 42.97 | 299,602 | +0.78(+1.84%) |
Apr 03, 2019 | 41.67 | 42.27 | 41.61 | 42.20 | 475,219 | +0.79(+1.91%) |
Apr 02, 2019 | 41.45 | 41.61 | 40.86 | 41.41 | 269,918 | -0.05(-0.13%) |
Apr 01, 2019 | 41.93 | 42.07 | 40.96 | 41.46 | 310,263 | -0.20(-0.48%) |
Mar 29, 2019 | 41.71 | 41.87 | 41.08 | 41.66 | 422,961 | +0.08(+0.18%) |
Mar 28, 2019 | 41.30 | 41.92 | 41.17 | 41.58 | 362,491 | +0.38(+0.91%) |
Mar 27, 2019 | 41.05 | 41.34 | 40.85 | 41.21 | 197,704 | +0.03(+0.07%) |
Mar 26, 2019 | 40.36 | 41.27 | 40.32 | 41.18 | 366,967 | +0.74(+1.82%) |
Mar 25, 2019 | 39.90 | 40.53 | 39.72 | 40.44 | 215,129 | +0.53(+1.33%) |
Mar 22, 2019 | 40.45 | 40.72 | 39.57 | 39.91 | 355,115 | -0.65(-1.61%) |
Mar 21, 2019 | 39.41 | 41.24 | 39.41 | 40.56 | 496,555 | +1.04(+2.64%) |
Mar 20, 2019 | 39.66 | 39.95 | 38.98 | 39.52 | 465,511 | -0.08(-0.19%) |
Mar 19, 2019 | 39.79 | 39.92 | 39.02 | 39.59 | 319,769 | -0.05(-0.12%) |
Mar 18, 2019 | 39.43 | 39.67 | 38.99 | 39.64 | 273,542 | +0.30(+0.76%) |
Mar 15, 2019 | 39.16 | 39.76 | 38.90 | 39.34 | 562,690 | +0.15(+0.39%) |
Mar 14, 2019 | 39.26 | 39.30 | 38.83 | 39.19 | 190,658 | -0.09(-0.23%) |
Mar 13, 2019 | 38.62 | 39.29 | 38.49 | 39.28 | 243,295 | +0.78(+2.03%) |
Mar 12, 2019 | 38.26 | 38.87 | 38.23 | 38.50 | 395,846 | +0.39(+1.03%) |
Mar 11, 2019 | 37.52 | 38.17 | 37.52 | 38.10 | 188,539 | +0.66(+1.76%) |
Mar 08, 2019 | 37.03 | 37.65 | 37.03 | 37.44 | 178,534 | +0.18(+0.49%) |
Mar 07, 2019 | 36.89 | 37.78 | 36.89 | 37.26 | 240,358 | +0.56(+1.53%) |
Mar 06, 2019 | 37.14 | 37.22 | 36.52 | 36.70 | 289,872 | -0.34(-0.92%) |
Mar 05, 2019 | 36.64 | 37.31 | 36.64 | 37.04 | 187,353 | +0.32(+0.87%) |
Mar 04, 2019 | 37.34 | 37.75 | 36.53 | 36.72 | 387,879 | -0.65(-1.75%) |
Mar 01, 2019 | 37.15 | 37.53 | 36.80 | 37.37 | 394,617 | +0.42(+1.13%) |
Feb 28, 2019 | 37.32 | 37.37 | 36.85 | 36.96 | 446,893 | -0.51(-1.36%) |
Feb 27, 2019 | 36.71 | 37.47 | 36.68 | 37.47 | 368,762 | +0.74(+2.00%) |
Feb 26, 2019 | 37.97 | 38.32 | 36.62 | 36.73 | 402,095 | -1.32(-3.47%) |
Feb 25, 2019 | 38.58 | 38.63 | 37.99 | 38.05 | 679,726 | -0.51(-1.32%) |
Feb 22, 2019 | 37.39 | 38.67 | 37.25 | 38.56 | 400,548 | +1.33(+3.57%) |
Feb 21, 2019 | 36.46 | 38.10 | 36.46 | 37.23 | 663,171 | -0.71(-1.86%) |
Feb 20, 2019 | 38.19 | 38.34 | 37.40 | 37.94 | 482,321 | -0.21(-0.56%) |
Feb 19, 2019 | 37.03 | 38.38 | 36.98 | 38.15 | 757,768 | +1.13(+3.05%) |
Feb 15, 2019 | 37.20 | 37.66 | 36.73 | 37.02 | 979,952 | -0.02(-0.04%) |
Feb 14, 2019 | 36.87 | 37.18 | 36.74 | 37.03 | 435,752 | +0.05(+0.12%) |
Feb 13, 2019 | 37.06 | 37.27 | 36.78 | 36.99 | 252,180 | -0.08(-0.23%) |
Feb 12, 2019 | 37.06 | 37.21 | 36.74 | 37.07 | 229,699 | +0.10(+0.27%) |
Feb 11, 2019 | 37.01 | 37.15 | 36.81 | 36.97 | 234,123 | +0.05(+0.12%) |
Feb 08, 2019 | 36.87 | 37.18 | 36.73 | 36.93 | 189,795 | -0.06(-0.16%) |
Feb 07, 2019 | 36.74 | 37.15 | 36.46 | 36.99 | 141,076 | +0.00(+0.00%) |
Feb 06, 2019 | 37.43 | 37.43 | 36.74 | 36.99 | 139,862 | -0.37(-1.00%) |
Feb 05, 2019 | 37.29 | 37.50 | 37.07 | 37.36 | 212,546 | +0.01(+0.02%) |
Feb 04, 2019 | 37.89 | 38.03 | 36.89 | 37.35 | 256,199 | -0.49(-1.28%) |