Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.04 | 42.93 | 41.11 | 42.33 | 5,073,121 | -3.08(-6.79%) |
Apr 29, 2019 | 45.24 | 45.81 | 45.02 | 45.41 | 1,376,574 | +0.39(+0.86%) |
Apr 26, 2019 | 44.50 | 45.05 | 44.07 | 45.02 | 1,141,355 | +0.74(+1.68%) |
Apr 25, 2019 | 43.36 | 44.32 | 42.80 | 44.28 | 875,835 | +0.82(+1.89%) |
Apr 24, 2019 | 44.04 | 44.07 | 43.13 | 43.46 | 961,555 | -0.32(-0.73%) |
Apr 23, 2019 | 42.99 | 44.14 | 42.40 | 43.77 | 1,540,915 | +0.52(+1.20%) |
Apr 22, 2019 | 42.84 | 43.31 | 42.46 | 43.25 | 928,027 | +0.13(+0.31%) |
Apr 18, 2019 | 44.04 | 44.29 | 43.01 | 43.12 | 1,554,149 | -0.92(-2.09%) |
Apr 17, 2019 | 45.12 | 45.36 | 43.78 | 44.04 | 1,762,890 | -0.65(-1.46%) |
Apr 16, 2019 | 44.96 | 44.96 | 44.31 | 44.69 | 1,096,184 | +0.17(+0.38%) |
Apr 15, 2019 | 44.69 | 44.86 | 44.28 | 44.52 | 887,893 | +0.04(+0.08%) |
Apr 12, 2019 | 44.53 | 44.99 | 44.25 | 44.49 | 753,468 | +0.17(+0.38%) |
Apr 11, 2019 | 45.27 | 45.31 | 43.96 | 44.32 | 770,020 | -0.95(-2.09%) |
Apr 10, 2019 | 45.10 | 45.47 | 44.84 | 45.27 | 885,457 | +0.40(+0.89%) |
Apr 09, 2019 | 45.33 | 45.42 | 44.56 | 44.87 | 1,096,957 | -0.69(-1.51%) |
Apr 08, 2019 | 45.05 | 45.59 | 44.81 | 45.56 | 1,246,261 | +0.99(+2.22%) |
Apr 05, 2019 | 43.96 | 44.64 | 43.87 | 44.57 | 1,857,688 | +0.95(+2.19%) |
Apr 04, 2019 | 41.84 | 44.24 | 41.76 | 43.61 | 3,152,888 | +1.65(+3.94%) |
Apr 03, 2019 | 42.46 | 42.87 | 41.66 | 41.96 | 1,356,145 | -0.03(-0.06%) |
Apr 02, 2019 | 43.02 | 43.02 | 41.77 | 41.99 | 1,383,273 | -1.36(-3.14%) |
Apr 01, 2019 | 42.91 | 43.55 | 42.85 | 43.35 | 886,875 | +0.81(+1.91%) |
Mar 29, 2019 | 42.06 | 42.66 | 42.06 | 42.54 | 896,576 | +0.67(+1.60%) |
Mar 28, 2019 | 41.78 | 42.37 | 41.73 | 41.87 | 867,784 | -0.38(-0.90%) |
Mar 27, 2019 | 41.73 | 42.78 | 41.73 | 42.25 | 962,685 | +0.34(+0.82%) |
Mar 26, 2019 | 40.57 | 42.32 | 40.54 | 41.90 | 1,543,132 | +0.59(+1.43%) |
Mar 25, 2019 | 41.48 | 41.71 | 40.97 | 41.31 | 950,849 | -0.42(-1.02%) |
Mar 22, 2019 | 42.67 | 42.86 | 41.58 | 41.73 | 851,176 | -1.17(-2.74%) |
Mar 21, 2019 | 42.33 | 42.99 | 41.83 | 42.91 | 929,043 | +0.20(+0.48%) |
Mar 20, 2019 | 43.36 | 43.50 | 42.40 | 42.71 | 1,021,425 | -0.79(-1.81%) |
Mar 19, 2019 | 43.19 | 43.72 | 43.10 | 43.49 | 1,013,344 | +0.50(+1.17%) |
Mar 18, 2019 | 42.57 | 43.35 | 42.57 | 42.99 | 1,171,787 | +0.46(+1.08%) |
Mar 15, 2019 | 41.85 | 42.71 | 41.71 | 42.53 | 2,305,920 | +0.70(+1.67%) |
Mar 14, 2019 | 42.18 | 42.51 | 41.68 | 41.83 | 1,152,794 | -0.36(-0.86%) |
Mar 13, 2019 | 41.87 | 42.40 | 41.65 | 42.19 | 969,907 | +0.52(+1.25%) |
Mar 12, 2019 | 41.95 | 42.54 | 41.62 | 41.67 | 1,074,739 | -0.27(-0.65%) |
Mar 11, 2019 | 41.07 | 42.14 | 41.01 | 41.95 | 875,353 | +0.87(+2.13%) |
Mar 08, 2019 | 40.57 | 41.13 | 39.78 | 41.07 | 1,754,886 | -0.04(-0.11%) |
Mar 07, 2019 | 41.84 | 41.87 | 40.94 | 41.12 | 1,524,820 | -0.66(-1.59%) |
Mar 06, 2019 | 43.96 | 44.35 | 41.73 | 41.78 | 1,365,168 | -2.13(-4.85%) |
Mar 05, 2019 | 44.53 | 44.92 | 43.87 | 43.91 | 1,756,819 | -0.45(-1.02%) |
Mar 04, 2019 | 44.37 | 44.76 | 43.60 | 44.36 | 2,206,365 | +0.08(+0.18%) |
Mar 01, 2019 | 43.34 | 44.59 | 43.14 | 44.28 | 1,945,998 | +1.26(+2.94%) |
Feb 28, 2019 | 40.49 | 45.63 | 40.39 | 43.01 | 4,355,272 | +1.62(+3.90%) |
Feb 27, 2019 | 42.19 | 42.41 | 40.94 | 41.40 | 2,740,038 | -1.08(-2.55%) |
Feb 26, 2019 | 42.69 | 43.38 | 42.35 | 42.48 | 1,832,068 | -0.46(-1.07%) |
Feb 25, 2019 | 43.29 | 44.05 | 42.81 | 42.94 | 1,936,505 | -0.11(-0.27%) |
Feb 22, 2019 | 43.02 | 43.14 | 42.54 | 43.05 | 1,464,733 | +0.55(+1.28%) |
Feb 21, 2019 | 42.93 | 43.13 | 42.22 | 42.51 | 1,029,314 | -0.55(-1.27%) |
Feb 20, 2019 | 43.75 | 43.75 | 42.98 | 43.05 | 990,575 | -0.54(-1.23%) |
Feb 19, 2019 | 43.24 | 43.69 | 42.88 | 43.59 | 1,158,683 | +0.53(+1.23%) |
Feb 15, 2019 | 43.22 | 43.40 | 42.72 | 43.06 | 1,199,183 | +0.31(+0.72%) |
Feb 14, 2019 | 42.60 | 42.95 | 42.03 | 42.75 | 772,888 | +0.25(+0.58%) |
Feb 13, 2019 | 42.44 | 43.01 | 42.25 | 42.51 | 877,238 | -0.09(-0.21%) |
Feb 12, 2019 | 41.64 | 42.76 | 41.58 | 42.59 | 940,237 | +1.25(+3.02%) |
Feb 11, 2019 | 42.09 | 42.14 | 40.91 | 41.35 | 1,601,874 | -0.55(-1.32%) |
Feb 08, 2019 | 40.54 | 41.93 | 40.16 | 41.90 | 1,756,770 | +0.96(+2.34%) |
Feb 07, 2019 | 41.60 | 42.22 | 40.84 | 40.94 | 1,738,069 | -0.76(-1.81%) |
Feb 06, 2019 | 41.35 | 41.75 | 41.00 | 41.70 | 1,647,689 | +0.50(+1.22%) |
Feb 05, 2019 | 40.87 | 41.74 | 40.55 | 41.20 | 1,398,882 | +0.55(+1.36%) |
Feb 04, 2019 | 40.63 | 40.91 | 40.25 | 40.64 | 1,523,993 | -0.11(-0.26%) |