Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.41 | 42.00 | 41.24 | 41.89 | 543,322 | +0.45(+1.09%) |
Apr 29, 2019 | 41.43 | 41.81 | 41.15 | 41.44 | 658,614 | -0.33(-0.78%) |
Apr 26, 2019 | 41.96 | 42.36 | 41.71 | 41.77 | 1,330,112 | -0.18(-0.43%) |
Apr 25, 2019 | 41.02 | 42.17 | 40.54 | 41.95 | 1,446,548 | -1.10(-2.57%) |
Apr 24, 2019 | 42.94 | 43.23 | 42.80 | 43.05 | 1,047,425 | +0.23(+0.53%) |
Apr 23, 2019 | 42.62 | 42.94 | 42.38 | 42.82 | 975,518 | +0.25(+0.60%) |
Apr 22, 2019 | 42.11 | 42.60 | 41.98 | 42.57 | 1,131,886 | +0.36(+0.85%) |
Apr 18, 2019 | 42.07 | 42.46 | 42.02 | 42.21 | 296,341 | +0.20(+0.49%) |
Apr 17, 2019 | 42.05 | 42.20 | 41.81 | 42.00 | 317,319 | +0.01(+0.02%) |
Apr 16, 2019 | 42.22 | 42.49 | 41.87 | 41.99 | 1,048,920 | -0.35(-0.83%) |
Apr 15, 2019 | 42.15 | 42.60 | 42.08 | 42.35 | 1,340,900 | +0.24(+0.56%) |
Apr 12, 2019 | 41.63 | 42.12 | 41.48 | 42.11 | 584,858 | +0.36(+0.86%) |
Apr 11, 2019 | 41.46 | 41.79 | 41.46 | 41.75 | 328,166 | +0.11(+0.28%) |
Apr 10, 2019 | 41.67 | 41.98 | 41.58 | 41.63 | 335,463 | +0.15(+0.35%) |
Apr 09, 2019 | 41.44 | 41.72 | 41.19 | 41.49 | 341,138 | +0.16(+0.38%) |
Apr 08, 2019 | 41.63 | 41.92 | 41.12 | 41.33 | 482,990 | +0.02(+0.06%) |
Apr 05, 2019 | 40.88 | 41.36 | 40.78 | 41.31 | 234,725 | +0.49(+1.20%) |
Apr 04, 2019 | 41.01 | 41.11 | 40.57 | 40.82 | 433,850 | -0.29(-0.70%) |
Apr 03, 2019 | 41.11 | 41.41 | 40.83 | 41.10 | 880,098 | -0.01(-0.02%) |
Apr 02, 2019 | 41.18 | 41.18 | 40.81 | 41.11 | 477,332 | +0.12(+0.30%) |
Apr 01, 2019 | 41.19 | 41.31 | 40.83 | 40.99 | 408,973 | -0.20(-0.48%) |
Mar 29, 2019 | 40.87 | 41.24 | 40.79 | 41.19 | 363,824 | +0.28(+0.68%) |
Mar 28, 2019 | 41.14 | 41.23 | 40.71 | 40.91 | 295,337 | -0.25(-0.60%) |
Mar 27, 2019 | 41.38 | 41.45 | 40.96 | 41.15 | 396,539 | -0.12(-0.30%) |
Mar 26, 2019 | 41.00 | 41.32 | 40.92 | 41.28 | 265,851 | +0.23(+0.56%) |
Mar 25, 2019 | 40.97 | 41.16 | 40.73 | 41.05 | 384,369 | +0.11(+0.28%) |
Mar 22, 2019 | 40.55 | 41.11 | 40.55 | 40.93 | 424,095 | +0.56(+1.38%) |
Mar 21, 2019 | 39.86 | 40.39 | 39.73 | 40.38 | 349,247 | +0.45(+1.13%) |
Mar 20, 2019 | 39.84 | 40.30 | 39.83 | 39.93 | 382,481 | +0.10(+0.25%) |
Mar 19, 2019 | 40.45 | 40.47 | 39.77 | 39.83 | 401,066 | -0.66(-1.64%) |
Mar 18, 2019 | 40.47 | 40.73 | 40.06 | 40.49 | 365,986 | -0.03(-0.08%) |
Mar 15, 2019 | 40.49 | 40.80 | 40.42 | 40.52 | 425,684 | +0.09(+0.22%) |
Mar 14, 2019 | 40.47 | 40.76 | 40.35 | 40.43 | 571,080 | -0.05(-0.12%) |
Mar 13, 2019 | 40.33 | 40.69 | 40.33 | 40.48 | 807,550 | -0.01(-0.02%) |
Mar 12, 2019 | 40.07 | 40.67 | 39.88 | 40.49 | 706,730 | +0.54(+1.35%) |
Mar 11, 2019 | 39.66 | 40.16 | 39.48 | 39.95 | 591,181 | +0.44(+1.12%) |
Mar 08, 2019 | 39.47 | 39.80 | 39.30 | 39.51 | 644,884 | +0.16(+0.42%) |
Mar 07, 2019 | 39.52 | 39.74 | 39.29 | 39.34 | 638,755 | +0.03(+0.08%) |
Mar 06, 2019 | 39.24 | 39.56 | 39.02 | 39.31 | 551,484 | +0.18(+0.46%) |
Mar 05, 2019 | 39.26 | 39.53 | 39.09 | 39.13 | 451,427 | -0.26(-0.66%) |
Mar 04, 2019 | 39.29 | 39.48 | 39.09 | 39.39 | 513,674 | -0.09(-0.23%) |
Mar 01, 2019 | 39.28 | 39.51 | 39.04 | 39.48 | 391,583 | +0.29(+0.74%) |
Feb 28, 2019 | 39.30 | 39.30 | 39.03 | 39.19 | 986,857 | -0.11(-0.29%) |
Feb 27, 2019 | 39.33 | 39.51 | 39.14 | 39.30 | 743,239 | -0.17(-0.43%) |
Feb 26, 2019 | 39.94 | 39.98 | 39.38 | 39.47 | 1,149,178 | -0.39(-0.98%) |
Feb 25, 2019 | 39.81 | 40.19 | 39.51 | 39.86 | 654,511 | -0.07(-0.18%) |
Feb 22, 2019 | 39.86 | 39.94 | 39.43 | 39.94 | 682,371 | +0.30(+0.76%) |
Feb 21, 2019 | 39.06 | 39.77 | 38.87 | 39.64 | 1,082,310 | +0.32(+0.80%) |
Feb 20, 2019 | 38.86 | 39.85 | 38.72 | 39.32 | 3,320,574 | -2.16(-5.22%) |
Feb 19, 2019 | 41.15 | 41.62 | 41.11 | 41.48 | 552,893 | +0.45(+1.09%) |
Feb 15, 2019 | 40.84 | 41.14 | 40.84 | 41.04 | 280,054 | +0.14(+0.34%) |
Feb 14, 2019 | 40.87 | 41.18 | 40.72 | 40.90 | 305,654 | +0.02(+0.06%) |
Feb 13, 2019 | 40.83 | 40.94 | 40.54 | 40.88 | 326,167 | -0.05(-0.12%) |
Feb 12, 2019 | 41.05 | 41.33 | 40.80 | 40.92 | 265,905 | -0.06(-0.14%) |
Feb 11, 2019 | 40.86 | 41.03 | 40.65 | 40.98 | 265,818 | +0.04(+0.10%) |
Feb 08, 2019 | 40.72 | 41.06 | 40.62 | 40.94 | 334,091 | +0.33(+0.82%) |
Feb 07, 2019 | 40.25 | 40.67 | 40.00 | 40.61 | 528,730 | +0.44(+1.09%) |
Feb 06, 2019 | 40.41 | 40.59 | 40.15 | 40.17 | 386,599 | -0.21(-0.52%) |
Feb 05, 2019 | 40.50 | 40.57 | 40.12 | 40.38 | 377,156 | +0.10(+0.24%) |
Feb 04, 2019 | 39.99 | 40.28 | 39.79 | 40.28 | 445,376 | +0.08(+0.20%) |