Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.95 | 43.99 | 43.92 | 43.99 | 1,391,954 | +0.08(+0.18%) |
Apr 29, 2019 | 43.92 | 43.93 | 43.88 | 43.91 | 418,206 | -0.06(-0.14%) |
Apr 26, 2019 | 44.01 | 44.01 | 43.95 | 43.97 | 157,949 | +0.10(+0.24%) |
Apr 25, 2019 | 43.91 | 43.91 | 43.84 | 43.87 | 239,695 | -0.03(-0.08%) |
Apr 24, 2019 | 43.86 | 43.90 | 43.83 | 43.90 | 126,917 | +0.12(+0.27%) |
Apr 23, 2019 | 43.79 | 43.81 | 43.76 | 43.79 | 168,235 | +0.06(+0.13%) |
Apr 22, 2019 | 43.77 | 43.77 | 43.72 | 43.73 | 153,292 | -0.06(-0.14%) |
Apr 18, 2019 | 43.84 | 43.84 | 43.78 | 43.79 | 205,885 | +0.04(+0.10%) |
Apr 17, 2019 | 43.74 | 43.78 | 43.73 | 43.75 | 154,803 | +0.02(+0.04%) |
Apr 16, 2019 | 43.75 | 43.76 | 43.72 | 43.73 | 228,174 | -0.07(-0.17%) |
Apr 15, 2019 | 43.78 | 43.81 | 43.77 | 43.80 | 177,373 | +0.02(+0.04%) |
Apr 12, 2019 | 43.80 | 43.82 | 43.78 | 43.79 | 154,960 | -0.09(-0.20%) |
Apr 11, 2019 | 43.86 | 43.89 | 43.83 | 43.87 | 285,084 | -0.02(-0.04%) |
Apr 10, 2019 | 43.83 | 43.90 | 43.83 | 43.89 | 306,491 | +0.07(+0.17%) |
Apr 09, 2019 | 43.81 | 43.84 | 43.78 | 43.82 | 165,249 | +0.03(+0.06%) |
Apr 08, 2019 | 43.80 | 43.80 | 43.78 | 43.79 | 190,550 | -0.02(-0.04%) |
Apr 05, 2019 | 43.75 | 43.82 | 43.73 | 43.81 | 275,088 | +0.04(+0.10%) |
Apr 04, 2019 | 43.72 | 43.77 | 43.72 | 43.76 | 182,102 | +0.03(+0.07%) |
Apr 03, 2019 | 43.72 | 43.75 | 43.71 | 43.73 | 240,644 | -0.01(-0.03%) |
Apr 02, 2019 | 43.77 | 43.79 | 43.74 | 43.75 | 240,686 | -0.01(-0.02%) |
Apr 01, 2019 | 43.83 | 43.83 | 43.73 | 43.76 | 305,477 | -0.14(-0.33%) |
Mar 29, 2019 | 43.83 | 43.91 | 43.83 | 43.90 | 223,840 | -0.03(-0.06%) |
Mar 28, 2019 | 43.91 | 43.93 | 43.88 | 43.93 | 221,299 | -0.01(-0.02%) |
Mar 27, 2019 | 43.89 | 43.94 | 43.89 | 43.93 | 135,881 | +0.10(+0.22%) |
Mar 26, 2019 | 43.80 | 43.86 | 43.80 | 43.84 | 191,602 | +0.02(+0.04%) |
Mar 25, 2019 | 43.77 | 43.87 | 43.74 | 43.82 | 191,076 | +0.04(+0.10%) |
Mar 22, 2019 | 43.69 | 43.81 | 43.67 | 43.78 | 163,558 | +0.18(+0.42%) |
Mar 21, 2019 | 43.57 | 43.62 | 43.57 | 43.60 | 118,116 | +0.00(+0.00%) |
Mar 20, 2019 | 43.40 | 43.60 | 43.40 | 43.60 | 313,235 | +0.23(+0.54%) |
Mar 19, 2019 | 43.41 | 43.41 | 43.36 | 43.36 | 260,381 | -0.10(-0.22%) |
Mar 18, 2019 | 43.40 | 43.46 | 43.40 | 43.46 | 8,385,497 | +0.03(+0.06%) |
Mar 15, 2019 | 43.37 | 43.43 | 43.37 | 43.43 | 125,867 | +0.10(+0.24%) |
Mar 14, 2019 | 43.34 | 43.37 | 43.31 | 43.33 | 149,100 | -0.02(-0.04%) |
Mar 13, 2019 | 43.35 | 43.38 | 43.34 | 43.34 | 193,708 | -0.03(-0.06%) |
Mar 12, 2019 | 43.29 | 43.39 | 43.27 | 43.37 | 116,556 | +0.10(+0.22%) |
Mar 11, 2019 | 43.25 | 43.29 | 43.25 | 43.27 | 179,791 | +0.00(+0.01%) |
Mar 08, 2019 | 43.23 | 43.27 | 43.21 | 43.27 | 125,521 | +0.03(+0.07%) |
Mar 07, 2019 | 43.21 | 43.25 | 43.18 | 43.24 | 94,220 | +0.11(+0.26%) |
Mar 06, 2019 | 43.08 | 43.17 | 43.08 | 43.13 | 134,975 | +0.05(+0.12%) |
Mar 05, 2019 | 43.04 | 43.09 | 43.04 | 43.08 | 311,770 | +0.00(+0.00%) |
Mar 04, 2019 | 43.07 | 43.12 | 43.04 | 43.08 | 340,270 | +0.03(+0.07%) |
Mar 01, 2019 | 43.08 | 43.10 | 43.02 | 43.05 | 235,367 | -0.06(-0.14%) |
Feb 28, 2019 | 43.13 | 43.14 | 43.07 | 43.10 | 120,751 | -0.03(-0.06%) |
Feb 27, 2019 | 43.19 | 43.19 | 43.13 | 43.13 | 187,039 | -0.10(-0.22%) |
Feb 26, 2019 | 43.22 | 43.24 | 43.19 | 43.23 | 105,049 | +0.10(+0.22%) |
Feb 25, 2019 | 43.13 | 43.17 | 43.12 | 43.13 | 173,231 | -0.02(-0.04%) |
Feb 22, 2019 | 43.11 | 43.20 | 43.11 | 43.15 | 304,087 | +0.08(+0.18%) |
Feb 21, 2019 | 43.09 | 43.09 | 43.05 | 43.07 | 138,170 | -0.06(-0.14%) |
Feb 20, 2019 | 43.17 | 43.19 | 43.11 | 43.13 | 202,403 | -0.04(-0.10%) |
Feb 19, 2019 | 43.17 | 43.18 | 43.12 | 43.17 | 189,010 | +0.07(+0.17%) |
Feb 15, 2019 | 43.07 | 43.12 | 43.06 | 43.10 | 179,377 | +0.03(+0.07%) |
Feb 14, 2019 | 43.10 | 43.13 | 43.04 | 43.07 | 149,041 | +0.09(+0.20%) |
Feb 13, 2019 | 43.01 | 43.04 | 42.98 | 42.98 | 184,694 | -0.06(-0.14%) |
Feb 12, 2019 | 43.06 | 43.08 | 43.03 | 43.04 | 511,850 | -0.03(-0.06%) |
Feb 11, 2019 | 43.08 | 43.10 | 43.05 | 43.07 | 162,187 | -0.02(-0.04%) |
Feb 08, 2019 | 43.07 | 43.13 | 43.04 | 43.09 | 488,550 | +0.05(+0.12%) |
Feb 07, 2019 | 43.01 | 43.04 | 42.97 | 43.03 | 339,043 | +0.09(+0.20%) |
Feb 06, 2019 | 43.02 | 43.04 | 42.94 | 42.95 | 287,744 | -0.03(-0.08%) |
Feb 05, 2019 | 42.97 | 43.03 | 42.95 | 42.98 | 205,317 | +0.06(+0.14%) |
Feb 04, 2019 | 42.91 | 42.92 | 42.86 | 42.92 | 317,395 | +0.00(+0.00%) |