Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.41 | 43.59 | 42.49 | 42.83 | 1,284,736 | -0.54(-1.24%) |
Apr 29, 2019 | 42.82 | 43.49 | 42.73 | 43.37 | 1,292,255 | +0.73(+1.71%) |
Apr 26, 2019 | 41.54 | 42.67 | 41.51 | 42.64 | 1,330,210 | +1.07(+2.57%) |
Apr 25, 2019 | 43.99 | 44.02 | 41.56 | 41.57 | 1,643,615 | -2.77(-6.25%) |
Apr 24, 2019 | 43.95 | 44.78 | 43.67 | 44.34 | 1,327,588 | +0.47(+1.06%) |
Apr 23, 2019 | 46.12 | 46.12 | 42.55 | 43.88 | 1,909,250 | +0.10(+0.23%) |
Apr 22, 2019 | 44.07 | 44.16 | 43.52 | 43.77 | 1,692,144 | -0.36(-0.81%) |
Apr 18, 2019 | 43.56 | 44.27 | 43.34 | 44.13 | 1,378,346 | +0.79(+1.81%) |
Apr 17, 2019 | 43.20 | 43.55 | 43.11 | 43.34 | 1,474,150 | +0.30(+0.70%) |
Apr 16, 2019 | 42.17 | 43.07 | 42.17 | 43.04 | 1,168,203 | +0.71(+1.68%) |
Apr 15, 2019 | 43.33 | 43.45 | 42.20 | 42.33 | 1,202,091 | -0.94(-2.18%) |
Apr 12, 2019 | 43.27 | 43.57 | 43.13 | 43.27 | 680,257 | +0.26(+0.60%) |
Apr 11, 2019 | 43.03 | 43.41 | 42.79 | 43.02 | 1,192,861 | +0.15(+0.34%) |
Apr 10, 2019 | 42.79 | 43.08 | 42.39 | 42.87 | 894,881 | +0.15(+0.34%) |
Apr 09, 2019 | 42.70 | 43.14 | 42.41 | 42.72 | 1,327,823 | -0.21(-0.49%) |
Apr 08, 2019 | 42.91 | 43.04 | 42.49 | 42.93 | 765,028 | +0.16(+0.36%) |
Apr 05, 2019 | 42.42 | 42.85 | 42.21 | 42.78 | 1,026,074 | +0.32(+0.75%) |
Apr 04, 2019 | 42.10 | 42.60 | 42.08 | 42.46 | 1,118,863 | +0.18(+0.43%) |
Apr 03, 2019 | 41.89 | 42.29 | 41.84 | 42.28 | 1,837,683 | +0.56(+1.34%) |
Apr 02, 2019 | 41.81 | 42.13 | 41.57 | 41.72 | 800,362 | -0.12(-0.28%) |
Apr 01, 2019 | 41.50 | 42.05 | 41.27 | 41.84 | 1,050,405 | +0.78(+1.89%) |
Mar 29, 2019 | 41.34 | 41.50 | 40.96 | 41.06 | 830,902 | -0.04(-0.09%) |
Mar 28, 2019 | 41.29 | 41.39 | 40.66 | 41.10 | 966,514 | -0.18(-0.44%) |
Mar 27, 2019 | 41.27 | 41.55 | 40.84 | 41.28 | 638,306 | -0.05(-0.11%) |
Mar 26, 2019 | 41.87 | 42.21 | 41.01 | 41.32 | 951,659 | -0.06(-0.15%) |
Mar 25, 2019 | 40.84 | 41.75 | 40.82 | 41.39 | 768,366 | +0.64(+1.57%) |
Mar 22, 2019 | 42.12 | 42.28 | 40.71 | 40.75 | 820,400 | -1.64(-3.86%) |
Mar 21, 2019 | 42.08 | 42.61 | 42.08 | 42.39 | 790,102 | +0.19(+0.45%) |
Mar 20, 2019 | 42.39 | 42.65 | 41.78 | 42.19 | 1,147,384 | -0.35(-0.82%) |
Mar 19, 2019 | 42.78 | 42.91 | 42.26 | 42.54 | 1,358,091 | +0.14(+0.32%) |
Mar 18, 2019 | 41.83 | 42.45 | 41.76 | 42.40 | 1,139,704 | +0.68(+1.62%) |
Mar 15, 2019 | 42.20 | 42.30 | 41.65 | 41.73 | 1,062,177 | -0.47(-1.10%) |
Mar 14, 2019 | 42.29 | 42.43 | 41.76 | 42.19 | 1,303,735 | -0.16(-0.37%) |
Mar 13, 2019 | 42.66 | 43.02 | 42.25 | 42.35 | 1,430,122 | +0.10(+0.24%) |
Mar 12, 2019 | 42.54 | 42.72 | 41.86 | 42.25 | 818,795 | -0.36(-0.84%) |
Mar 11, 2019 | 42.32 | 42.73 | 42.29 | 42.60 | 1,134,701 | +0.24(+0.56%) |
Mar 08, 2019 | 42.00 | 42.45 | 41.65 | 42.37 | 1,160,747 | +0.04(+0.09%) |
Mar 07, 2019 | 42.13 | 42.44 | 41.51 | 42.33 | 1,095,025 | +0.09(+0.22%) |
Mar 06, 2019 | 42.68 | 43.00 | 42.07 | 42.24 | 1,823,308 | -1.34(-3.08%) |
Mar 05, 2019 | 44.04 | 44.10 | 43.58 | 43.58 | 1,521,010 | -0.47(-1.06%) |
Mar 04, 2019 | 44.85 | 45.07 | 43.60 | 44.05 | 1,381,136 | -0.69(-1.53%) |
Mar 01, 2019 | 45.65 | 45.95 | 44.44 | 44.73 | 1,131,537 | -0.56(-1.23%) |
Feb 28, 2019 | 45.71 | 45.81 | 45.22 | 45.29 | 1,118,955 | -0.52(-1.13%) |
Feb 27, 2019 | 47.03 | 47.11 | 45.59 | 45.81 | 1,115,974 | -1.29(-2.75%) |
Feb 26, 2019 | 45.01 | 48.00 | 44.88 | 47.11 | 1,773,305 | +1.18(+2.58%) |
Feb 25, 2019 | 46.30 | 46.38 | 45.65 | 45.92 | 1,141,331 | -0.07(-0.16%) |
Feb 22, 2019 | 45.32 | 46.04 | 45.21 | 45.99 | 1,093,374 | +0.76(+1.67%) |
Feb 21, 2019 | 45.10 | 45.49 | 45.00 | 45.24 | 733,439 | +0.04(+0.08%) |
Feb 20, 2019 | 44.98 | 45.59 | 44.83 | 45.20 | 934,827 | +0.17(+0.38%) |
Feb 19, 2019 | 45.17 | 45.36 | 44.93 | 45.03 | 541,749 | -0.15(-0.32%) |
Feb 15, 2019 | 44.60 | 45.40 | 44.41 | 45.17 | 980,349 | +0.81(+1.83%) |
Feb 14, 2019 | 44.21 | 44.62 | 44.21 | 44.36 | 598,017 | -0.06(-0.14%) |
Feb 13, 2019 | 44.22 | 44.80 | 44.00 | 44.43 | 1,045,210 | +0.30(+0.68%) |
Feb 12, 2019 | 43.18 | 44.28 | 43.03 | 44.13 | 979,138 | +1.23(+2.87%) |
Feb 11, 2019 | 43.25 | 43.46 | 42.78 | 42.90 | 691,010 | -0.32(-0.74%) |
Feb 08, 2019 | 43.29 | 43.50 | 42.49 | 43.21 | 818,384 | -0.32(-0.73%) |
Feb 07, 2019 | 43.91 | 44.28 | 42.98 | 43.53 | 2,052,332 | -0.54(-1.22%) |
Feb 06, 2019 | 44.63 | 44.81 | 44.06 | 44.07 | 1,191,897 | -0.81(-1.81%) |
Feb 05, 2019 | 45.19 | 45.38 | 44.76 | 44.88 | 991,089 | -0.16(-0.36%) |
Feb 04, 2019 | 44.49 | 45.07 | 44.38 | 45.05 | 855,221 | +0.63(+1.42%) |