Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.82 | 42.23 | 41.76 | 42.20 | 582,667 | +0.63(+1.52%) |
Apr 29, 2019 | 41.72 | 41.74 | 41.48 | 41.57 | 450,137 | +0.04(+0.09%) |
Apr 26, 2019 | 41.69 | 41.84 | 41.51 | 41.53 | 388,846 | +0.13(+0.32%) |
Apr 25, 2019 | 41.21 | 41.57 | 41.17 | 41.40 | 412,883 | +0.12(+0.30%) |
Apr 24, 2019 | 41.05 | 41.52 | 41.02 | 41.28 | 496,092 | +0.34(+0.83%) |
Apr 23, 2019 | 41.00 | 41.08 | 40.85 | 40.94 | 443,304 | -0.05(-0.13%) |
Apr 22, 2019 | 41.09 | 41.19 | 40.92 | 40.99 | 579,021 | -0.03(-0.08%) |
Apr 18, 2019 | 41.05 | 41.20 | 40.98 | 41.02 | 390,791 | -0.12(-0.30%) |
Apr 17, 2019 | 41.09 | 41.28 | 40.99 | 41.15 | 796,678 | +0.06(+0.15%) |
Apr 16, 2019 | 41.52 | 41.52 | 41.06 | 41.08 | 415,591 | -0.42(-1.00%) |
Apr 15, 2019 | 41.52 | 41.59 | 41.39 | 41.50 | 365,306 | +0.02(+0.06%) |
Apr 12, 2019 | 41.36 | 41.49 | 41.23 | 41.48 | 715,586 | -0.13(-0.32%) |
Apr 11, 2019 | 41.70 | 41.80 | 41.51 | 41.61 | 604,529 | -0.39(-0.92%) |
Apr 10, 2019 | 42.03 | 42.24 | 41.99 | 41.99 | 978,702 | +0.21(+0.50%) |
Apr 09, 2019 | 41.83 | 41.94 | 41.76 | 41.79 | 682,053 | -0.21(-0.50%) |
Apr 08, 2019 | 42.17 | 42.24 | 41.92 | 41.99 | 1,207,564 | -0.08(-0.18%) |
Apr 05, 2019 | 41.81 | 42.16 | 41.76 | 42.07 | 1,874,604 | -0.48(-1.12%) |
Apr 04, 2019 | 42.67 | 42.72 | 42.30 | 42.55 | 1,519,493 | -0.20(-0.47%) |
Apr 03, 2019 | 42.71 | 42.95 | 42.50 | 42.75 | 1,174,114 | +0.02(+0.05%) |
Apr 02, 2019 | 42.40 | 42.86 | 42.32 | 42.73 | 2,362,956 | +0.00(+0.00%) |
Apr 01, 2019 | 42.81 | 42.95 | 42.47 | 42.73 | 1,144,639 | -0.34(-0.79%) |
Mar 29, 2019 | 43.38 | 43.40 | 42.79 | 43.07 | 1,145,145 | -0.28(-0.64%) |
Mar 28, 2019 | 43.24 | 43.62 | 43.05 | 43.34 | 1,031,037 | -1.84(-4.06%) |
Mar 27, 2019 | 44.93 | 45.30 | 44.80 | 45.18 | 735,465 | -0.27(-0.59%) |
Mar 26, 2019 | 45.21 | 45.51 | 45.10 | 45.45 | 794,951 | +0.58(+1.29%) |
Mar 25, 2019 | 44.81 | 44.94 | 44.68 | 44.87 | 480,830 | -0.02(-0.03%) |
Mar 22, 2019 | 44.87 | 45.14 | 44.87 | 44.89 | 770,302 | +0.05(+0.12%) |
Mar 21, 2019 | 45.01 | 45.17 | 44.48 | 44.83 | 602,816 | -0.25(-0.56%) |
Mar 20, 2019 | 44.94 | 45.41 | 44.87 | 45.09 | 434,143 | +0.05(+0.10%) |
Mar 19, 2019 | 45.49 | 45.50 | 44.89 | 45.04 | 523,508 | -0.17(-0.38%) |
Mar 18, 2019 | 45.10 | 45.22 | 44.96 | 45.21 | 395,317 | +0.26(+0.58%) |
Mar 15, 2019 | 44.73 | 45.03 | 44.66 | 44.95 | 430,596 | +0.32(+0.71%) |
Mar 14, 2019 | 44.69 | 44.81 | 44.54 | 44.63 | 398,399 | -0.08(-0.19%) |
Mar 13, 2019 | 44.65 | 44.73 | 44.51 | 44.72 | 382,911 | +0.22(+0.49%) |
Mar 12, 2019 | 44.42 | 44.68 | 44.40 | 44.50 | 443,916 | +0.27(+0.61%) |
Mar 11, 2019 | 44.04 | 44.37 | 44.03 | 44.23 | 549,663 | +0.10(+0.23%) |
Mar 08, 2019 | 44.00 | 44.14 | 43.90 | 44.13 | 475,976 | +0.39(+0.88%) |
Mar 07, 2019 | 43.63 | 43.96 | 43.49 | 43.75 | 731,949 | +0.69(+1.59%) |
Mar 06, 2019 | 43.01 | 43.21 | 42.90 | 43.06 | 810,026 | -0.21(-0.48%) |
Mar 05, 2019 | 43.07 | 43.31 | 43.05 | 43.27 | 938,394 | -0.16(-0.37%) |
Mar 04, 2019 | 43.29 | 43.44 | 43.07 | 43.43 | 516,492 | -0.13(-0.30%) |
Mar 01, 2019 | 43.41 | 43.60 | 43.32 | 43.56 | 581,908 | -0.02(-0.04%) |
Feb 28, 2019 | 43.41 | 43.78 | 43.37 | 43.58 | 553,152 | -0.19(-0.44%) |
Feb 27, 2019 | 43.93 | 43.97 | 43.73 | 43.77 | 883,571 | -0.13(-0.30%) |
Feb 26, 2019 | 43.66 | 43.98 | 43.48 | 43.90 | 721,437 | +0.66(+1.53%) |
Feb 25, 2019 | 43.28 | 43.31 | 43.07 | 43.24 | 448,657 | -0.12(-0.27%) |
Feb 22, 2019 | 43.08 | 43.48 | 43.00 | 43.35 | 597,078 | +0.21(+0.48%) |
Feb 21, 2019 | 42.57 | 43.17 | 42.53 | 43.14 | 439,686 | +0.31(+0.72%) |
Feb 20, 2019 | 42.52 | 42.91 | 42.49 | 42.84 | 532,601 | +0.32(+0.76%) |
Feb 19, 2019 | 42.35 | 42.58 | 42.23 | 42.51 | 709,341 | +0.62(+1.49%) |
Feb 15, 2019 | 41.66 | 41.93 | 41.63 | 41.89 | 578,277 | -0.04(-0.09%) |
Feb 14, 2019 | 41.99 | 42.17 | 41.85 | 41.93 | 684,173 | -0.03(-0.07%) |
Feb 13, 2019 | 41.96 | 42.04 | 41.85 | 41.96 | 445,626 | -0.08(-0.18%) |
Feb 12, 2019 | 42.06 | 42.18 | 41.82 | 42.03 | 688,693 | -0.02(-0.04%) |
Feb 11, 2019 | 41.96 | 42.12 | 41.89 | 42.05 | 784,989 | -0.20(-0.47%) |
Feb 08, 2019 | 42.07 | 42.28 | 42.01 | 42.25 | 642,588 | -0.19(-0.44%) |
Feb 07, 2019 | 42.47 | 42.49 | 42.28 | 42.43 | 911,910 | +0.25(+0.60%) |
Feb 06, 2019 | 42.13 | 42.38 | 42.09 | 42.18 | 629,429 | -0.20(-0.47%) |
Feb 05, 2019 | 41.99 | 42.43 | 41.97 | 42.38 | 774,892 | +0.26(+0.62%) |
Feb 04, 2019 | 41.72 | 42.16 | 41.62 | 42.12 | 855,034 | -0.13(-0.31%) |