Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.43 | 43.43 | 40.09 | 41.14 | 3,685,850 | -1.01(-2.40%) |
Apr 29, 2019 | 43.07 | 43.53 | 41.85 | 42.15 | 2,598,438 | -0.90(-2.10%) |
Apr 26, 2019 | 41.54 | 43.07 | 41.54 | 43.05 | 1,454,560 | +0.99(+2.36%) |
Apr 25, 2019 | 41.97 | 42.55 | 41.22 | 42.06 | 804,910 | +0.10(+0.23%) |
Apr 24, 2019 | 41.41 | 42.88 | 41.41 | 41.96 | 837,267 | +0.47(+1.14%) |
Apr 23, 2019 | 41.04 | 42.01 | 40.98 | 41.49 | 899,719 | +0.58(+1.41%) |
Apr 22, 2019 | 40.94 | 40.99 | 40.20 | 40.92 | 665,639 | -0.20(-0.49%) |
Apr 18, 2019 | 39.91 | 41.17 | 39.87 | 41.12 | 898,625 | +1.02(+2.54%) |
Apr 17, 2019 | 40.66 | 40.73 | 39.91 | 40.10 | 777,116 | -0.57(-1.40%) |
Apr 16, 2019 | 40.91 | 40.94 | 40.17 | 40.66 | 791,073 | -0.04(-0.09%) |
Apr 15, 2019 | 41.29 | 41.44 | 40.63 | 40.70 | 549,274 | -0.63(-1.54%) |
Apr 12, 2019 | 41.17 | 41.44 | 40.85 | 41.34 | 612,703 | +0.33(+0.80%) |
Apr 11, 2019 | 41.51 | 41.71 | 40.89 | 41.01 | 694,331 | -0.45(-1.09%) |
Apr 10, 2019 | 41.46 | 41.66 | 40.92 | 41.46 | 511,425 | +0.05(+0.12%) |
Apr 09, 2019 | 42.08 | 42.08 | 40.97 | 41.42 | 1,341,811 | -0.97(-2.29%) |
Apr 08, 2019 | 42.49 | 42.70 | 41.84 | 42.39 | 839,284 | -0.28(-0.65%) |
Apr 05, 2019 | 42.43 | 42.90 | 42.43 | 42.67 | 589,310 | +0.35(+0.82%) |
Apr 04, 2019 | 41.64 | 42.42 | 41.48 | 42.32 | 908,612 | +0.68(+1.64%) |
Apr 03, 2019 | 43.06 | 43.06 | 41.47 | 41.64 | 904,211 | -0.95(-2.24%) |
Apr 02, 2019 | 43.33 | 43.47 | 42.22 | 42.59 | 677,430 | -0.63(-1.47%) |
Apr 01, 2019 | 43.00 | 43.35 | 42.64 | 43.22 | 1,003,623 | +0.54(+1.26%) |
Mar 29, 2019 | 42.77 | 42.92 | 42.21 | 42.68 | 747,242 | +0.13(+0.32%) |
Mar 28, 2019 | 42.66 | 42.93 | 42.07 | 42.55 | 709,412 | +0.09(+0.20%) |
Mar 27, 2019 | 42.99 | 43.55 | 42.43 | 42.46 | 901,017 | -0.47(-1.10%) |
Mar 26, 2019 | 41.95 | 42.97 | 41.88 | 42.93 | 928,954 | +1.12(+2.67%) |
Mar 25, 2019 | 41.22 | 42.11 | 40.82 | 41.82 | 1,245,619 | +0.58(+1.40%) |
Mar 22, 2019 | 41.41 | 41.80 | 40.98 | 41.24 | 764,710 | -0.29(-0.69%) |
Mar 21, 2019 | 41.11 | 41.93 | 41.11 | 41.53 | 908,392 | +0.62(+1.50%) |
Mar 20, 2019 | 41.72 | 41.95 | 40.50 | 40.92 | 703,188 | -0.96(-2.30%) |
Mar 19, 2019 | 42.56 | 42.62 | 41.70 | 41.88 | 542,646 | -0.59(-1.38%) |
Mar 18, 2019 | 42.12 | 42.71 | 41.89 | 42.46 | 757,868 | +0.39(+0.94%) |
Mar 15, 2019 | 42.64 | 42.73 | 41.75 | 42.07 | 1,257,742 | -0.61(-1.42%) |
Mar 14, 2019 | 42.73 | 43.09 | 42.06 | 42.68 | 658,099 | +0.04(+0.09%) |
Mar 13, 2019 | 42.48 | 42.77 | 41.93 | 42.64 | 1,239,503 | +0.39(+0.93%) |
Mar 12, 2019 | 41.34 | 42.34 | 41.17 | 42.24 | 797,645 | +0.94(+2.28%) |
Mar 11, 2019 | 41.28 | 41.59 | 41.14 | 41.30 | 997,454 | -0.04(-0.09%) |
Mar 08, 2019 | 41.53 | 42.00 | 41.15 | 41.34 | 734,350 | -0.38(-0.92%) |
Mar 07, 2019 | 41.64 | 41.81 | 41.22 | 41.72 | 634,209 | +0.00(+0.00%) |
Mar 06, 2019 | 43.12 | 43.42 | 41.66 | 41.72 | 954,276 | -1.37(-3.19%) |
Mar 05, 2019 | 43.22 | 43.93 | 43.09 | 43.10 | 1,019,629 | -0.04(-0.09%) |
Mar 04, 2019 | 43.26 | 43.60 | 42.65 | 43.13 | 1,474,352 | -0.22(-0.51%) |
Mar 01, 2019 | 43.99 | 44.22 | 43.10 | 43.35 | 1,652,419 | -0.29(-0.66%) |
Feb 28, 2019 | 43.36 | 43.98 | 43.18 | 43.64 | 1,354,886 | +0.18(+0.42%) |
Feb 27, 2019 | 43.27 | 44.09 | 43.08 | 43.46 | 1,219,115 | +0.22(+0.51%) |
Feb 26, 2019 | 42.55 | 43.35 | 42.26 | 43.24 | 1,495,419 | +0.86(+2.02%) |
Feb 25, 2019 | 42.43 | 42.99 | 41.97 | 42.38 | 814,851 | +0.09(+0.20%) |
Feb 22, 2019 | 41.72 | 42.41 | 41.38 | 42.30 | 704,388 | +0.44(+1.05%) |
Feb 21, 2019 | 41.98 | 42.13 | 41.26 | 41.86 | 1,003,716 | +0.26(+0.62%) |
Feb 20, 2019 | 42.84 | 43.04 | 41.57 | 41.60 | 933,247 | -1.40(-3.26%) |
Feb 19, 2019 | 43.35 | 43.96 | 42.92 | 43.00 | 1,134,718 | -0.41(-0.94%) |
Feb 15, 2019 | 43.12 | 43.71 | 42.93 | 43.41 | 1,156,955 | +0.56(+1.31%) |
Feb 14, 2019 | 42.57 | 43.12 | 42.30 | 42.85 | 900,878 | +0.16(+0.38%) |
Feb 13, 2019 | 42.65 | 42.92 | 41.81 | 42.69 | 1,024,415 | +0.11(+0.27%) |
Feb 12, 2019 | 42.67 | 43.58 | 42.56 | 42.57 | 922,060 | +0.00(+0.00%) |
Feb 11, 2019 | 41.91 | 42.78 | 41.60 | 42.57 | 1,154,031 | +0.59(+1.41%) |
Feb 08, 2019 | 41.82 | 42.39 | 41.26 | 41.98 | 1,168,283 | +0.37(+0.89%) |
Feb 07, 2019 | 41.33 | 41.68 | 41.09 | 41.61 | 789,957 | -0.01(-0.02%) |
Feb 06, 2019 | 41.32 | 41.73 | 40.45 | 41.62 | 1,043,466 | -0.03(-0.07%) |
Feb 05, 2019 | 41.53 | 41.92 | 41.04 | 41.65 | 1,472,257 | -0.06(-0.14%) |
Feb 04, 2019 | 40.05 | 42.02 | 39.96 | 41.70 | 1,606,867 | +2.27(+5.75%) |