Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.43 | 43.15 | 41.85 | 42.26 | 214,262 | +0.14(+0.34%) |
Apr 29, 2019 | 41.61 | 42.23 | 41.23 | 42.11 | 138,032 | +0.50(+1.21%) |
Apr 26, 2019 | 41.51 | 41.75 | 40.92 | 41.61 | 89,491 | +0.30(+0.72%) |
Apr 25, 2019 | 41.18 | 41.89 | 40.90 | 41.31 | 125,183 | +0.20(+0.49%) |
Apr 24, 2019 | 41.12 | 41.24 | 40.45 | 41.11 | 125,485 | +0.02(+0.05%) |
Apr 23, 2019 | 41.54 | 41.75 | 40.97 | 41.09 | 176,697 | -0.28(-0.68%) |
Apr 22, 2019 | 41.26 | 41.72 | 40.87 | 41.37 | 189,810 | +0.55(+1.35%) |
Apr 18, 2019 | 40.16 | 41.00 | 39.98 | 40.82 | 118,941 | +0.57(+1.41%) |
Apr 17, 2019 | 41.13 | 41.46 | 40.12 | 40.25 | 119,344 | -0.31(-0.76%) |
Apr 16, 2019 | 41.11 | 41.11 | 40.38 | 40.56 | 106,354 | -0.54(-1.31%) |
Apr 15, 2019 | 41.32 | 41.69 | 40.74 | 41.10 | 64,885 | -0.19(-0.47%) |
Apr 12, 2019 | 41.64 | 42.00 | 41.21 | 41.29 | 148,806 | -0.22(-0.53%) |
Apr 11, 2019 | 40.74 | 41.65 | 40.53 | 41.51 | 105,961 | +0.68(+1.68%) |
Apr 10, 2019 | 41.09 | 41.61 | 40.81 | 40.83 | 102,863 | -0.08(-0.19%) |
Apr 09, 2019 | 40.75 | 41.33 | 40.31 | 40.91 | 176,720 | +0.41(+1.02%) |
Apr 08, 2019 | 40.79 | 41.07 | 40.29 | 40.49 | 130,030 | -0.12(-0.28%) |
Apr 05, 2019 | 40.94 | 40.94 | 40.45 | 40.61 | 206,566 | -0.01(-0.02%) |
Apr 04, 2019 | 40.87 | 41.43 | 40.44 | 40.62 | 134,741 | -0.34(-0.82%) |
Apr 03, 2019 | 40.83 | 41.22 | 40.83 | 40.96 | 172,533 | -0.05(-0.12%) |
Apr 02, 2019 | 40.52 | 41.00 | 40.42 | 41.00 | 92,474 | +0.44(+1.09%) |
Apr 01, 2019 | 41.32 | 41.32 | 40.22 | 40.56 | 330,768 | +0.13(+0.31%) |
Mar 29, 2019 | 40.62 | 40.67 | 40.18 | 40.43 | 170,376 | +0.18(+0.46%) |
Mar 28, 2019 | 40.54 | 40.94 | 40.11 | 40.25 | 122,702 | -0.66(-1.60%) |
Mar 27, 2019 | 40.72 | 41.59 | 40.51 | 40.91 | 229,711 | -0.21(-0.52%) |
Mar 26, 2019 | 41.74 | 42.29 | 40.98 | 41.12 | 192,092 | -0.02(-0.05%) |
Mar 25, 2019 | 40.98 | 41.63 | 40.34 | 41.14 | 235,891 | -0.26(-0.63%) |
Mar 22, 2019 | 41.92 | 42.37 | 41.23 | 41.40 | 125,578 | -0.72(-1.72%) |
Mar 21, 2019 | 41.53 | 42.48 | 41.53 | 42.12 | 254,885 | +0.46(+1.11%) |
Mar 20, 2019 | 40.98 | 42.14 | 40.69 | 41.66 | 179,646 | +0.36(+0.86%) |
Mar 19, 2019 | 41.39 | 42.07 | 41.22 | 41.30 | 159,738 | -0.02(-0.05%) |
Mar 18, 2019 | 40.35 | 41.62 | 39.93 | 41.32 | 285,582 | +0.95(+2.37%) |
Mar 15, 2019 | 41.05 | 41.51 | 40.13 | 40.37 | 860,695 | -0.98(-2.38%) |
Mar 14, 2019 | 41.12 | 41.70 | 41.02 | 41.35 | 187,034 | +0.00(+0.00%) |
Mar 13, 2019 | 42.32 | 42.32 | 41.03 | 41.35 | 500,467 | -0.96(-2.28%) |
Mar 12, 2019 | 43.11 | 43.15 | 41.97 | 42.32 | 265,354 | -0.36(-0.84%) |
Mar 11, 2019 | 42.05 | 42.67 | 41.68 | 42.67 | 634,801 | +0.53(+1.26%) |
Mar 08, 2019 | 41.75 | 43.49 | 41.37 | 42.14 | 542,652 | +0.18(+0.44%) |
Mar 07, 2019 | 40.52 | 42.42 | 40.38 | 41.96 | 242,986 | +1.25(+3.08%) |
Mar 06, 2019 | 40.97 | 41.29 | 40.35 | 40.70 | 184,901 | -0.42(-1.03%) |
Mar 05, 2019 | 41.71 | 41.98 | 40.36 | 41.13 | 393,087 | -0.11(-0.26%) |
Mar 04, 2019 | 42.43 | 42.43 | 40.44 | 41.23 | 382,343 | -0.34(-0.81%) |
Mar 01, 2019 | 43.02 | 43.34 | 41.47 | 41.57 | 393,223 | -1.18(-2.75%) |
Feb 28, 2019 | 42.43 | 43.66 | 42.09 | 42.75 | 976,291 | +0.11(+0.25%) |
Feb 27, 2019 | 41.17 | 42.78 | 40.82 | 42.64 | 601,355 | +2.13(+5.26%) |
Feb 26, 2019 | 40.38 | 41.90 | 40.18 | 40.51 | 360,422 | +0.52(+1.30%) |
Feb 25, 2019 | 38.79 | 40.29 | 38.30 | 39.99 | 417,520 | +0.74(+1.89%) |
Feb 22, 2019 | 40.46 | 40.79 | 39.09 | 39.25 | 340,648 | -0.81(-2.02%) |
Feb 21, 2019 | 40.93 | 41.32 | 39.49 | 40.06 | 359,773 | -0.87(-2.12%) |
Feb 20, 2019 | 42.07 | 42.22 | 40.93 | 40.93 | 188,022 | -1.22(-2.91%) |
Feb 19, 2019 | 41.78 | 42.88 | 41.71 | 42.15 | 257,656 | +0.44(+1.06%) |
Feb 15, 2019 | 42.16 | 42.16 | 41.39 | 41.71 | 195,989 | +0.19(+0.46%) |
Feb 14, 2019 | 40.98 | 41.69 | 40.81 | 41.51 | 336,264 | +0.53(+1.29%) |
Feb 13, 2019 | 40.98 | 41.17 | 40.82 | 40.98 | 280,642 | +0.00(+0.00%) |
Feb 12, 2019 | 40.95 | 41.15 | 40.61 | 40.98 | 238,510 | +0.33(+0.81%) |
Feb 11, 2019 | 39.85 | 40.87 | 39.67 | 40.66 | 154,246 | +0.71(+1.79%) |
Feb 08, 2019 | 39.70 | 40.04 | 38.87 | 39.94 | 146,629 | -0.12(-0.29%) |
Feb 07, 2019 | 40.15 | 40.37 | 39.83 | 40.06 | 299,027 | -0.35(-0.86%) |
Feb 06, 2019 | 40.79 | 40.87 | 40.28 | 40.41 | 245,762 | -0.46(-1.13%) |
Feb 05, 2019 | 40.41 | 40.98 | 40.09 | 40.87 | 394,774 | -0.11(-0.26%) |
Feb 04, 2019 | 40.50 | 40.98 | 39.98 | 40.97 | 292,128 | +0.41(+1.00%) |