Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.86 | 42.23 | 41.65 | 42.08 | 800,914 | +0.31(+0.74%) |
Apr 29, 2019 | 41.76 | 41.79 | 41.23 | 41.77 | 394,010 | +0.08(+0.20%) |
Apr 26, 2019 | 41.75 | 42.07 | 41.64 | 41.69 | 306,431 | +0.08(+0.20%) |
Apr 25, 2019 | 41.10 | 41.79 | 41.10 | 41.60 | 296,741 | +0.26(+0.63%) |
Apr 24, 2019 | 40.95 | 41.54 | 40.95 | 41.34 | 461,652 | +0.45(+1.11%) |
Apr 23, 2019 | 40.85 | 41.12 | 40.80 | 40.89 | 499,009 | +0.13(+0.33%) |
Apr 22, 2019 | 40.89 | 41.02 | 40.60 | 40.76 | 245,988 | -0.25(-0.61%) |
Apr 18, 2019 | 41.06 | 41.31 | 40.94 | 41.01 | 232,768 | +0.03(+0.08%) |
Apr 17, 2019 | 41.18 | 41.24 | 40.93 | 40.97 | 253,787 | -0.20(-0.49%) |
Apr 16, 2019 | 41.51 | 41.76 | 41.14 | 41.18 | 252,315 | -0.33(-0.79%) |
Apr 15, 2019 | 41.45 | 41.76 | 41.34 | 41.50 | 278,652 | +0.12(+0.28%) |
Apr 12, 2019 | 41.17 | 41.43 | 40.90 | 41.39 | 209,801 | +0.16(+0.39%) |
Apr 11, 2019 | 40.99 | 41.24 | 40.84 | 41.23 | 251,527 | +0.25(+0.62%) |
Apr 10, 2019 | 40.89 | 41.39 | 40.89 | 40.97 | 228,652 | +0.12(+0.29%) |
Apr 09, 2019 | 41.23 | 41.23 | 40.74 | 40.86 | 315,161 | -0.26(-0.63%) |
Apr 08, 2019 | 41.59 | 41.59 | 41.08 | 41.12 | 278,926 | -0.63(-1.51%) |
Apr 05, 2019 | 41.29 | 41.75 | 41.15 | 41.75 | 407,702 | +0.43(+1.04%) |
Apr 04, 2019 | 41.41 | 41.63 | 41.07 | 41.32 | 459,098 | +0.08(+0.18%) |
Apr 03, 2019 | 41.20 | 41.39 | 40.75 | 41.24 | 425,781 | +0.08(+0.20%) |
Apr 02, 2019 | 41.70 | 41.70 | 40.97 | 41.16 | 386,492 | -0.43(-1.03%) |
Apr 01, 2019 | 41.86 | 41.89 | 41.23 | 41.59 | 538,529 | -0.25(-0.60%) |
Mar 29, 2019 | 41.88 | 42.09 | 41.66 | 41.84 | 404,727 | -0.02(-0.04%) |
Mar 28, 2019 | 42.03 | 42.23 | 41.60 | 41.86 | 219,596 | -0.13(-0.32%) |
Mar 27, 2019 | 42.21 | 42.37 | 41.82 | 41.99 | 407,113 | -0.23(-0.54%) |
Mar 26, 2019 | 42.13 | 42.46 | 41.43 | 42.22 | 305,968 | +0.09(+0.22%) |
Mar 25, 2019 | 41.74 | 42.28 | 41.55 | 42.13 | 390,536 | +0.35(+0.85%) |
Mar 22, 2019 | 41.83 | 42.27 | 41.75 | 41.77 | 549,672 | +0.00(+0.00%) |
Mar 21, 2019 | 41.16 | 41.81 | 40.90 | 41.77 | 846,635 | +0.47(+1.14%) |
Mar 20, 2019 | 41.36 | 41.71 | 40.96 | 41.30 | 707,997 | -0.13(-0.32%) |
Mar 19, 2019 | 41.86 | 41.86 | 41.23 | 41.44 | 441,187 | -0.46(-1.10%) |
Mar 18, 2019 | 41.88 | 42.20 | 41.68 | 41.90 | 377,634 | +0.01(+0.02%) |
Mar 15, 2019 | 42.30 | 42.30 | 41.56 | 41.89 | 1,510,736 | +0.11(+0.26%) |
Mar 14, 2019 | 42.08 | 42.19 | 41.72 | 41.78 | 421,428 | -0.33(-0.77%) |
Mar 13, 2019 | 41.91 | 42.21 | 41.55 | 42.11 | 414,650 | +0.16(+0.38%) |
Mar 12, 2019 | 41.87 | 42.22 | 41.67 | 41.95 | 277,884 | +0.06(+0.14%) |
Mar 11, 2019 | 41.35 | 41.90 | 41.28 | 41.89 | 433,342 | +0.58(+1.40%) |
Mar 08, 2019 | 41.11 | 41.46 | 41.08 | 41.31 | 406,491 | +0.28(+0.69%) |
Mar 07, 2019 | 40.90 | 41.45 | 40.84 | 41.03 | 447,358 | +0.32(+0.78%) |
Mar 06, 2019 | 40.78 | 40.92 | 40.38 | 40.71 | 456,200 | -0.07(-0.16%) |
Mar 05, 2019 | 40.94 | 41.28 | 40.77 | 40.78 | 278,611 | -0.28(-0.69%) |
Mar 04, 2019 | 40.95 | 41.17 | 40.50 | 41.06 | 448,342 | +0.24(+0.59%) |
Mar 01, 2019 | 40.46 | 40.97 | 40.26 | 40.82 | 577,658 | +0.38(+0.95%) |
Feb 28, 2019 | 40.34 | 40.74 | 40.11 | 40.44 | 548,391 | +0.07(+0.17%) |
Feb 27, 2019 | 39.91 | 40.49 | 39.38 | 40.37 | 436,001 | +0.27(+0.67%) |
Feb 26, 2019 | 40.37 | 40.56 | 40.08 | 40.10 | 438,589 | -0.18(-0.46%) |
Feb 25, 2019 | 40.55 | 40.84 | 39.62 | 40.28 | 564,925 | -0.35(-0.86%) |
Feb 22, 2019 | 40.31 | 40.87 | 40.21 | 40.64 | 413,793 | +0.43(+1.08%) |
Feb 21, 2019 | 39.47 | 40.27 | 39.29 | 40.20 | 507,821 | +0.66(+1.67%) |
Feb 20, 2019 | 39.20 | 39.68 | 39.07 | 39.54 | 390,999 | +0.28(+0.72%) |
Feb 19, 2019 | 39.06 | 39.55 | 39.02 | 39.26 | 442,647 | +0.22(+0.56%) |
Feb 15, 2019 | 38.74 | 39.37 | 38.74 | 39.04 | 645,526 | +0.33(+0.84%) |
Feb 14, 2019 | 38.65 | 38.97 | 38.51 | 38.71 | 889,522 | +0.15(+0.39%) |
Feb 13, 2019 | 37.97 | 38.62 | 37.89 | 38.56 | 532,517 | +0.45(+1.18%) |
Feb 12, 2019 | 37.90 | 38.36 | 37.64 | 38.11 | 501,248 | +0.23(+0.60%) |
Feb 11, 2019 | 38.30 | 38.51 | 37.60 | 37.89 | 732,169 | -0.50(-1.31%) |
Feb 08, 2019 | 38.33 | 38.66 | 38.18 | 38.39 | 937,587 | -0.11(-0.28%) |
Feb 07, 2019 | 37.98 | 38.52 | 37.66 | 38.50 | 1,137,624 | +0.69(+1.81%) |
Feb 06, 2019 | 38.66 | 39.10 | 37.49 | 37.81 | 1,340,759 | -2.25(-5.61%) |
Feb 05, 2019 | 40.08 | 40.39 | 39.79 | 40.06 | 422,276 | +0.03(+0.08%) |
Feb 04, 2019 | 39.99 | 40.19 | 39.42 | 40.03 | 504,166 | -0.16(-0.39%) |