Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.95 | 43.17 | 42.64 | 43.08 | 494,399 | +0.11(+0.25%) |
Apr 29, 2019 | 42.64 | 43.16 | 42.61 | 42.97 | 460,244 | +0.32(+0.74%) |
Apr 26, 2019 | 42.22 | 42.66 | 42.22 | 42.65 | 495,104 | +0.40(+0.94%) |
Apr 25, 2019 | 42.27 | 42.56 | 42.08 | 42.25 | 363,620 | -0.07(-0.17%) |
Apr 24, 2019 | 42.24 | 42.48 | 42.07 | 42.33 | 408,729 | +0.06(+0.15%) |
Apr 23, 2019 | 41.94 | 42.32 | 41.75 | 42.26 | 549,467 | +0.51(+1.23%) |
Apr 22, 2019 | 41.87 | 41.98 | 41.63 | 41.75 | 417,894 | -0.27(-0.64%) |
Apr 18, 2019 | 41.95 | 42.14 | 41.80 | 42.02 | 450,477 | +0.02(+0.04%) |
Apr 17, 2019 | 42.38 | 42.53 | 41.99 | 42.00 | 762,435 | -0.36(-0.85%) |
Apr 16, 2019 | 42.11 | 42.54 | 41.95 | 42.36 | 1,072,625 | +0.32(+0.75%) |
Apr 15, 2019 | 41.88 | 42.19 | 41.87 | 42.05 | 427,969 | +0.14(+0.32%) |
Apr 12, 2019 | 41.83 | 41.91 | 41.68 | 41.91 | 626,106 | +0.37(+0.89%) |
Apr 11, 2019 | 41.26 | 41.96 | 41.26 | 41.54 | 794,707 | +0.40(+0.97%) |
Apr 10, 2019 | 40.86 | 41.22 | 40.84 | 41.14 | 689,814 | +0.39(+0.95%) |
Apr 09, 2019 | 40.89 | 40.98 | 40.59 | 40.75 | 490,982 | -0.30(-0.73%) |
Apr 08, 2019 | 40.83 | 41.07 | 40.69 | 41.05 | 580,419 | +0.10(+0.24%) |
Apr 05, 2019 | 41.05 | 41.33 | 40.82 | 40.95 | 540,728 | -0.03(-0.07%) |
Apr 04, 2019 | 40.90 | 41.12 | 40.72 | 40.98 | 612,861 | +0.17(+0.42%) |
Apr 03, 2019 | 40.58 | 40.91 | 40.58 | 40.81 | 635,593 | +0.42(+1.05%) |
Apr 02, 2019 | 40.40 | 40.52 | 40.14 | 40.38 | 626,363 | -0.05(-0.13%) |
Apr 01, 2019 | 40.30 | 40.59 | 40.14 | 40.44 | 573,115 | +0.32(+0.79%) |
Mar 29, 2019 | 40.44 | 40.46 | 39.98 | 40.12 | 697,974 | -0.08(-0.20%) |
Mar 28, 2019 | 40.50 | 40.64 | 39.75 | 40.20 | 876,928 | -0.25(-0.63%) |
Mar 27, 2019 | 40.65 | 40.79 | 40.27 | 40.46 | 527,563 | -0.18(-0.44%) |
Mar 26, 2019 | 40.56 | 40.88 | 40.34 | 40.64 | 702,371 | +0.30(+0.74%) |
Mar 25, 2019 | 40.62 | 40.83 | 40.23 | 40.34 | 848,793 | -0.24(-0.60%) |
Mar 22, 2019 | 40.74 | 41.02 | 40.57 | 40.58 | 713,809 | -0.36(-0.88%) |
Mar 21, 2019 | 40.44 | 41.34 | 40.41 | 40.94 | 690,142 | +0.45(+1.12%) |
Mar 20, 2019 | 40.47 | 41.13 | 40.37 | 40.49 | 814,187 | -0.08(-0.20%) |
Mar 19, 2019 | 40.88 | 41.10 | 40.54 | 40.57 | 623,064 | -0.20(-0.49%) |
Mar 18, 2019 | 40.65 | 40.97 | 40.65 | 40.77 | 736,959 | +0.21(+0.51%) |
Mar 15, 2019 | 40.39 | 40.75 | 40.30 | 40.56 | 974,706 | +0.12(+0.29%) |
Mar 14, 2019 | 40.19 | 40.49 | 40.00 | 40.45 | 447,939 | +0.28(+0.70%) |
Mar 13, 2019 | 40.08 | 40.20 | 39.94 | 40.17 | 660,093 | +0.13(+0.32%) |
Mar 12, 2019 | 39.95 | 40.19 | 39.78 | 40.04 | 664,446 | +0.15(+0.39%) |
Mar 11, 2019 | 39.26 | 39.89 | 39.03 | 39.89 | 735,758 | +0.83(+2.12%) |
Mar 08, 2019 | 39.06 | 39.45 | 38.87 | 39.06 | 770,089 | -0.30(-0.75%) |
Mar 07, 2019 | 39.12 | 39.69 | 39.00 | 39.36 | 1,248,229 | +0.08(+0.21%) |
Mar 06, 2019 | 39.35 | 39.70 | 39.12 | 39.28 | 944,269 | -0.05(-0.14%) |
Mar 05, 2019 | 39.52 | 39.67 | 39.10 | 39.33 | 1,566,225 | -0.20(-0.50%) |
Mar 04, 2019 | 39.41 | 39.68 | 39.22 | 39.53 | 893,423 | +0.31(+0.80%) |
Mar 01, 2019 | 38.16 | 39.43 | 37.58 | 39.21 | 1,451,450 | +1.65(+4.41%) |
Feb 28, 2019 | 37.23 | 37.76 | 37.07 | 37.56 | 742,523 | +0.38(+1.02%) |
Feb 27, 2019 | 37.12 | 37.26 | 36.92 | 37.18 | 883,137 | +0.04(+0.10%) |
Feb 26, 2019 | 37.11 | 37.32 | 37.01 | 37.14 | 421,833 | -0.13(-0.34%) |
Feb 25, 2019 | 37.47 | 37.54 | 37.12 | 37.27 | 516,559 | -0.10(-0.26%) |
Feb 22, 2019 | 37.36 | 37.61 | 37.24 | 37.37 | 465,322 | +0.02(+0.05%) |
Feb 21, 2019 | 37.43 | 37.53 | 37.20 | 37.35 | 546,457 | -0.07(-0.19%) |
Feb 20, 2019 | 37.14 | 37.49 | 37.14 | 37.42 | 610,210 | +0.24(+0.65%) |
Feb 19, 2019 | 36.58 | 37.27 | 36.58 | 37.18 | 710,583 | +0.41(+1.13%) |
Feb 15, 2019 | 36.31 | 36.78 | 36.18 | 36.77 | 488,671 | +0.74(+2.05%) |
Feb 14, 2019 | 36.29 | 36.42 | 35.88 | 36.03 | 1,098,406 | -0.60(-1.65%) |
Feb 13, 2019 | 36.93 | 37.04 | 36.47 | 36.63 | 688,616 | -0.20(-0.54%) |
Feb 12, 2019 | 36.68 | 36.88 | 36.58 | 36.83 | 467,738 | +0.32(+0.89%) |
Feb 11, 2019 | 36.43 | 36.55 | 36.20 | 36.51 | 828,839 | +0.11(+0.30%) |
Feb 08, 2019 | 36.60 | 36.76 | 35.99 | 36.40 | 480,666 | -0.26(-0.71%) |
Feb 07, 2019 | 36.29 | 36.70 | 36.22 | 36.66 | 458,863 | +0.26(+0.72%) |
Feb 06, 2019 | 36.58 | 36.66 | 36.12 | 36.40 | 821,731 | -0.24(-0.66%) |
Feb 05, 2019 | 36.48 | 36.84 | 36.42 | 36.64 | 1,227,084 | +0.22(+0.62%) |
Feb 04, 2019 | 36.53 | 36.57 | 36.05 | 36.42 | 531,319 | -0.21(-0.56%) |