Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.87 | 44.87 | 44.20 | 44.43 | 476,338 | -0.36(-0.81%) |
Apr 29, 2019 | 44.46 | 44.86 | 44.41 | 44.79 | 169,499 | +0.46(+1.03%) |
Apr 26, 2019 | 44.18 | 44.42 | 43.95 | 44.34 | 146,605 | +0.32(+0.72%) |
Apr 25, 2019 | 44.67 | 44.67 | 43.53 | 44.02 | 169,615 | -0.71(-1.59%) |
Apr 24, 2019 | 44.36 | 45.08 | 44.34 | 44.73 | 204,674 | +0.33(+0.74%) |
Apr 23, 2019 | 43.83 | 44.65 | 43.60 | 44.40 | 219,434 | +0.66(+1.52%) |
Apr 22, 2019 | 44.43 | 44.47 | 43.45 | 43.74 | 192,826 | -0.72(-1.62%) |
Apr 18, 2019 | 44.96 | 45.28 | 44.31 | 44.46 | 222,159 | -0.56(-1.25%) |
Apr 17, 2019 | 45.05 | 45.35 | 44.83 | 45.02 | 518,738 | +0.31(+0.69%) |
Apr 16, 2019 | 44.53 | 44.77 | 44.50 | 44.71 | 218,178 | +0.36(+0.82%) |
Apr 15, 2019 | 44.23 | 44.44 | 44.06 | 44.35 | 166,291 | +0.16(+0.37%) |
Apr 12, 2019 | 44.27 | 44.47 | 43.75 | 44.18 | 180,538 | +0.19(+0.43%) |
Apr 11, 2019 | 43.64 | 44.02 | 43.43 | 43.99 | 162,524 | +0.37(+0.86%) |
Apr 10, 2019 | 43.11 | 43.78 | 43.08 | 43.62 | 261,075 | +0.58(+1.35%) |
Apr 09, 2019 | 43.04 | 43.23 | 42.74 | 43.04 | 294,319 | -0.15(-0.36%) |
Apr 08, 2019 | 42.80 | 43.21 | 42.53 | 43.19 | 149,483 | +0.21(+0.49%) |
Apr 05, 2019 | 42.87 | 43.18 | 42.78 | 42.98 | 239,265 | +0.25(+0.59%) |
Apr 04, 2019 | 42.92 | 43.09 | 42.43 | 42.72 | 186,016 | -0.10(-0.23%) |
Apr 03, 2019 | 42.39 | 42.90 | 42.34 | 42.82 | 193,404 | +0.66(+1.57%) |
Apr 02, 2019 | 42.61 | 42.61 | 41.91 | 42.16 | 187,763 | -0.39(-0.92%) |
Apr 01, 2019 | 42.32 | 42.63 | 42.20 | 42.55 | 184,826 | +0.48(+1.14%) |
Mar 29, 2019 | 42.46 | 42.50 | 41.90 | 42.07 | 260,224 | -0.13(-0.30%) |
Mar 28, 2019 | 42.04 | 42.46 | 41.81 | 42.20 | 103,597 | +0.26(+0.63%) |
Mar 27, 2019 | 41.80 | 42.09 | 41.56 | 41.94 | 169,087 | +0.16(+0.39%) |
Mar 26, 2019 | 41.67 | 42.15 | 41.52 | 41.77 | 144,690 | +0.41(+0.99%) |
Mar 25, 2019 | 40.83 | 41.62 | 40.01 | 41.36 | 240,887 | +0.31(+0.75%) |
Mar 22, 2019 | 42.49 | 42.53 | 41.05 | 41.06 | 202,641 | -1.57(-3.68%) |
Mar 21, 2019 | 41.71 | 42.72 | 41.71 | 42.62 | 257,388 | +0.76(+1.82%) |
Mar 20, 2019 | 42.38 | 42.41 | 41.74 | 41.86 | 155,534 | -0.52(-1.22%) |
Mar 19, 2019 | 42.56 | 43.06 | 42.28 | 42.38 | 243,059 | -0.05(-0.11%) |
Mar 18, 2019 | 41.83 | 42.45 | 41.70 | 42.43 | 275,481 | +0.62(+1.47%) |
Mar 15, 2019 | 42.17 | 42.48 | 41.76 | 41.81 | 594,688 | -0.21(-0.50%) |
Mar 14, 2019 | 42.21 | 42.49 | 41.94 | 42.02 | 325,441 | -0.17(-0.41%) |
Mar 13, 2019 | 41.93 | 42.33 | 41.92 | 42.19 | 298,824 | +0.36(+0.87%) |
Mar 12, 2019 | 42.20 | 42.23 | 41.62 | 41.83 | 248,494 | -0.59(-1.39%) |
Mar 11, 2019 | 41.67 | 42.49 | 41.55 | 42.42 | 201,538 | +0.79(+1.89%) |
Mar 08, 2019 | 41.62 | 41.96 | 41.50 | 41.63 | 220,291 | -0.04(-0.09%) |
Mar 07, 2019 | 41.93 | 41.98 | 41.54 | 41.66 | 227,995 | -0.20(-0.48%) |
Mar 06, 2019 | 42.10 | 42.21 | 41.83 | 41.86 | 208,166 | -0.14(-0.32%) |
Mar 05, 2019 | 42.38 | 42.44 | 41.77 | 42.00 | 377,414 | -0.67(-1.57%) |
Mar 04, 2019 | 43.04 | 43.37 | 42.57 | 42.67 | 382,577 | -0.27(-0.63%) |
Mar 01, 2019 | 43.16 | 43.32 | 42.69 | 42.94 | 427,345 | +0.05(+0.13%) |
Feb 28, 2019 | 43.35 | 43.38 | 42.85 | 42.89 | 461,147 | -0.47(-1.09%) |
Feb 27, 2019 | 43.25 | 43.38 | 42.70 | 43.36 | 441,218 | +0.06(+0.15%) |
Feb 26, 2019 | 43.37 | 44.01 | 43.06 | 43.30 | 441,740 | +0.02(+0.04%) |
Feb 25, 2019 | 43.67 | 43.76 | 42.42 | 43.28 | 661,237 | -0.39(-0.89%) |
Feb 22, 2019 | 43.71 | 43.76 | 43.11 | 43.67 | 505,115 | +0.24(+0.54%) |
Feb 21, 2019 | 42.41 | 44.08 | 42.02 | 43.43 | 706,907 | +0.49(+1.14%) |
Feb 20, 2019 | 42.49 | 43.16 | 42.35 | 42.94 | 405,013 | +0.55(+1.30%) |
Feb 19, 2019 | 42.24 | 42.40 | 42.05 | 42.39 | 397,376 | -0.05(-0.11%) |
Feb 15, 2019 | 42.53 | 42.68 | 42.13 | 42.43 | 426,242 | +0.06(+0.15%) |
Feb 14, 2019 | 42.46 | 42.79 | 42.22 | 42.37 | 444,363 | -0.23(-0.53%) |
Feb 13, 2019 | 42.61 | 42.93 | 42.32 | 42.60 | 451,250 | +0.05(+0.13%) |
Feb 12, 2019 | 42.23 | 42.61 | 42.04 | 42.54 | 263,970 | +0.54(+1.30%) |
Feb 11, 2019 | 41.54 | 42.04 | 41.46 | 42.00 | 290,548 | +0.52(+1.25%) |
Feb 08, 2019 | 41.54 | 41.91 | 41.31 | 41.48 | 233,198 | -0.15(-0.37%) |
Feb 07, 2019 | 41.30 | 41.66 | 41.03 | 41.64 | 445,390 | +0.19(+0.46%) |
Feb 06, 2019 | 41.27 | 41.64 | 41.04 | 41.45 | 512,964 | +0.10(+0.24%) |
Feb 05, 2019 | 40.36 | 41.39 | 40.20 | 41.35 | 530,938 | +0.99(+2.45%) |
Feb 04, 2019 | 40.47 | 40.61 | 40.08 | 40.36 | 360,999 | -0.14(-0.34%) |