Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.11 | 42.11 | 40.96 | 41.45 | 299,947 | -0.50(-1.19%) |
Apr 29, 2019 | 42.38 | 42.65 | 41.05 | 41.95 | 203,640 | -0.35(-0.83%) |
Apr 26, 2019 | 41.89 | 42.49 | 41.65 | 42.30 | 128,577 | +0.41(+0.98%) |
Apr 25, 2019 | 44.54 | 44.54 | 41.79 | 41.89 | 236,438 | -3.07(-6.83%) |
Apr 24, 2019 | 43.60 | 45.09 | 43.50 | 44.96 | 182,232 | +1.53(+3.51%) |
Apr 23, 2019 | 43.94 | 43.94 | 43.07 | 43.43 | 151,362 | -0.32(-0.73%) |
Apr 22, 2019 | 44.05 | 44.23 | 43.58 | 43.75 | 115,435 | -0.40(-0.90%) |
Apr 18, 2019 | 44.35 | 44.89 | 44.12 | 44.15 | 165,285 | -0.19(-0.43%) |
Apr 17, 2019 | 43.15 | 44.41 | 42.86 | 44.34 | 289,158 | +1.44(+3.35%) |
Apr 16, 2019 | 42.43 | 43.01 | 41.79 | 42.90 | 369,166 | +0.20(+0.47%) |
Apr 15, 2019 | 43.60 | 43.73 | 42.52 | 42.70 | 180,985 | -0.83(-1.90%) |
Apr 12, 2019 | 43.38 | 44.06 | 43.38 | 43.53 | 129,780 | +0.62(+1.44%) |
Apr 11, 2019 | 42.30 | 43.16 | 42.22 | 42.91 | 116,828 | +0.67(+1.58%) |
Apr 10, 2019 | 42.19 | 42.45 | 41.80 | 42.25 | 162,090 | +0.00(+0.00%) |
Apr 09, 2019 | 42.59 | 42.76 | 42.08 | 42.25 | 193,656 | -0.62(-1.44%) |
Apr 08, 2019 | 42.73 | 43.00 | 42.57 | 42.86 | 121,325 | -0.08(-0.19%) |
Apr 05, 2019 | 42.77 | 43.38 | 42.76 | 42.94 | 229,674 | +0.27(+0.63%) |
Apr 04, 2019 | 42.04 | 43.07 | 42.04 | 42.67 | 143,459 | +0.43(+1.02%) |
Apr 03, 2019 | 42.48 | 42.55 | 42.04 | 42.25 | 140,995 | +0.12(+0.28%) |
Apr 02, 2019 | 42.21 | 42.88 | 41.87 | 42.13 | 188,799 | -0.28(-0.66%) |
Apr 01, 2019 | 41.26 | 42.83 | 41.16 | 42.41 | 218,185 | +1.68(+4.11%) |
Mar 29, 2019 | 41.14 | 41.66 | 40.60 | 40.73 | 338,493 | -0.38(-0.92%) |
Mar 28, 2019 | 40.25 | 41.15 | 40.22 | 41.11 | 172,490 | +0.86(+2.13%) |
Mar 27, 2019 | 40.16 | 40.50 | 39.99 | 40.25 | 171,256 | +0.07(+0.17%) |
Mar 26, 2019 | 39.85 | 40.51 | 39.44 | 40.18 | 140,253 | +0.54(+1.36%) |
Mar 25, 2019 | 39.45 | 40.39 | 39.12 | 39.64 | 154,077 | +0.02(+0.05%) |
Mar 22, 2019 | 40.74 | 40.74 | 39.60 | 39.62 | 238,199 | -1.47(-3.57%) |
Mar 21, 2019 | 40.79 | 41.36 | 40.36 | 41.09 | 287,767 | +0.18(+0.44%) |
Mar 20, 2019 | 41.38 | 42.05 | 40.51 | 40.91 | 225,337 | -0.70(-1.68%) |
Mar 19, 2019 | 43.14 | 43.14 | 41.39 | 41.61 | 145,150 | -1.39(-3.22%) |
Mar 18, 2019 | 42.68 | 43.74 | 42.48 | 42.99 | 149,562 | +0.32(+0.75%) |
Mar 15, 2019 | 43.16 | 43.66 | 42.52 | 42.67 | 331,272 | -0.48(-1.11%) |
Mar 14, 2019 | 43.78 | 43.78 | 43.10 | 43.15 | 207,503 | -0.63(-1.43%) |
Mar 13, 2019 | 43.55 | 44.56 | 42.90 | 43.78 | 248,460 | +0.46(+1.06%) |
Mar 12, 2019 | 43.35 | 43.79 | 42.82 | 43.32 | 233,768 | -0.18(-0.41%) |
Mar 11, 2019 | 41.84 | 43.51 | 41.84 | 43.50 | 321,918 | +1.67(+4.00%) |
Mar 08, 2019 | 40.77 | 41.86 | 40.46 | 41.83 | 263,874 | +0.70(+1.70%) |
Mar 07, 2019 | 41.14 | 41.35 | 40.25 | 41.13 | 347,210 | +0.59(+1.45%) |
Mar 06, 2019 | 41.42 | 41.69 | 40.39 | 40.54 | 329,954 | -0.95(-2.28%) |
Mar 05, 2019 | 41.65 | 41.93 | 40.94 | 41.49 | 306,121 | -0.21(-0.50%) |
Mar 04, 2019 | 43.17 | 43.54 | 41.67 | 41.70 | 292,470 | -1.41(-3.26%) |
Mar 01, 2019 | 43.15 | 43.67 | 42.97 | 43.10 | 154,353 | +0.25(+0.58%) |
Feb 28, 2019 | 42.52 | 43.00 | 42.08 | 42.85 | 154,463 | +0.35(+0.82%) |
Feb 27, 2019 | 43.17 | 43.30 | 42.45 | 42.50 | 147,333 | -0.85(-1.95%) |
Feb 26, 2019 | 44.15 | 44.15 | 43.33 | 43.35 | 234,343 | -0.96(-2.16%) |
Feb 25, 2019 | 44.80 | 45.20 | 44.23 | 44.31 | 104,881 | -0.29(-0.65%) |
Feb 22, 2019 | 45.87 | 45.94 | 44.31 | 44.60 | 243,314 | -1.36(-2.95%) |
Feb 21, 2019 | 46.18 | 46.57 | 45.58 | 45.95 | 208,269 | -0.18(-0.39%) |
Feb 20, 2019 | 46.23 | 46.55 | 45.97 | 46.13 | 190,410 | -0.03(-0.06%) |
Feb 19, 2019 | 45.57 | 46.84 | 45.29 | 46.16 | 352,267 | +0.57(+1.25%) |
Feb 15, 2019 | 45.22 | 45.67 | 44.78 | 45.60 | 266,783 | +0.34(+0.75%) |
Feb 14, 2019 | 44.99 | 45.72 | 44.61 | 45.26 | 276,840 | +0.13(+0.29%) |
Feb 13, 2019 | 45.09 | 45.65 | 44.46 | 45.13 | 290,886 | +0.32(+0.71%) |
Feb 12, 2019 | 44.07 | 44.84 | 43.68 | 44.81 | 445,235 | +1.08(+2.46%) |
Feb 11, 2019 | 44.37 | 44.79 | 43.14 | 43.73 | 360,974 | -0.87(-1.94%) |
Feb 08, 2019 | 46.94 | 47.74 | 43.42 | 44.60 | 526,244 | -0.75(-1.65%) |
Feb 07, 2019 | 44.96 | 45.76 | 44.77 | 45.35 | 277,243 | +0.35(+0.78%) |
Feb 06, 2019 | 45.25 | 45.67 | 44.88 | 45.00 | 307,011 | -0.42(-0.92%) |
Feb 05, 2019 | 45.60 | 46.21 | 45.19 | 45.42 | 225,078 | -0.10(-0.22%) |
Feb 04, 2019 | 44.68 | 45.53 | 44.32 | 45.52 | 220,919 | +0.98(+2.19%) |