Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.72 | 43.78 | 42.99 | 43.45 | 1,206,628 | -0.17(-0.39%) |
Apr 29, 2019 | 43.48 | 43.84 | 43.24 | 43.62 | 726,813 | +0.34(+0.80%) |
Apr 26, 2019 | 42.36 | 43.30 | 42.25 | 43.28 | 443,859 | +1.04(+2.47%) |
Apr 25, 2019 | 43.04 | 43.04 | 42.21 | 42.24 | 278,172 | -1.17(-2.69%) |
Apr 24, 2019 | 43.50 | 44.09 | 43.39 | 43.40 | 450,218 | -0.17(-0.40%) |
Apr 23, 2019 | 43.24 | 43.93 | 43.10 | 43.58 | 343,399 | +0.21(+0.48%) |
Apr 22, 2019 | 43.31 | 43.46 | 42.96 | 43.37 | 528,039 | -0.06(-0.15%) |
Apr 18, 2019 | 43.83 | 43.88 | 43.25 | 43.43 | 565,694 | +0.09(+0.21%) |
Apr 17, 2019 | 43.74 | 43.88 | 43.23 | 43.34 | 426,669 | -0.14(-0.33%) |
Apr 16, 2019 | 43.20 | 43.57 | 43.11 | 43.49 | 527,418 | +0.48(+1.12%) |
Apr 15, 2019 | 43.45 | 43.48 | 42.87 | 43.01 | 574,623 | -0.24(-0.54%) |
Apr 12, 2019 | 42.96 | 43.30 | 42.77 | 43.24 | 604,650 | +0.84(+1.99%) |
Apr 11, 2019 | 42.03 | 42.42 | 41.80 | 42.40 | 706,601 | +0.57(+1.36%) |
Apr 10, 2019 | 42.14 | 42.25 | 41.29 | 41.83 | 951,079 | -0.33(-0.77%) |
Apr 09, 2019 | 42.23 | 42.54 | 41.86 | 42.15 | 739,973 | -0.43(-1.00%) |
Apr 08, 2019 | 42.88 | 43.00 | 42.48 | 42.58 | 719,668 | -0.55(-1.28%) |
Apr 05, 2019 | 42.60 | 43.20 | 42.54 | 43.13 | 649,235 | +0.74(+1.75%) |
Apr 04, 2019 | 42.07 | 42.70 | 41.92 | 42.39 | 715,704 | +0.40(+0.95%) |
Apr 03, 2019 | 41.75 | 42.39 | 41.75 | 41.99 | 1,016,495 | +0.64(+1.56%) |
Apr 02, 2019 | 41.17 | 41.46 | 40.76 | 41.35 | 821,932 | +0.23(+0.55%) |
Apr 01, 2019 | 40.13 | 41.17 | 40.11 | 41.12 | 1,184,978 | +1.59(+4.04%) |
Mar 29, 2019 | 39.16 | 39.77 | 39.08 | 39.53 | 518,240 | +0.76(+1.96%) |
Mar 28, 2019 | 38.39 | 39.09 | 38.37 | 38.76 | 742,981 | +0.31(+0.80%) |
Mar 27, 2019 | 38.51 | 38.87 | 38.27 | 38.46 | 765,443 | -0.01(-0.02%) |
Mar 26, 2019 | 38.45 | 38.80 | 38.18 | 38.47 | 528,363 | +0.45(+1.19%) |
Mar 25, 2019 | 37.61 | 38.05 | 37.51 | 38.01 | 798,184 | +0.29(+0.77%) |
Mar 22, 2019 | 40.02 | 40.20 | 37.68 | 37.72 | 1,292,180 | -2.58(-6.41%) |
Mar 21, 2019 | 39.52 | 40.44 | 39.49 | 40.31 | 871,973 | +0.70(+1.76%) |
Mar 20, 2019 | 39.49 | 39.96 | 39.07 | 39.61 | 1,052,909 | -0.05(-0.11%) |
Mar 19, 2019 | 40.11 | 40.27 | 39.57 | 39.65 | 549,002 | -0.17(-0.43%) |
Mar 18, 2019 | 39.27 | 39.84 | 39.15 | 39.83 | 455,045 | +0.60(+1.52%) |
Mar 15, 2019 | 39.28 | 39.62 | 39.09 | 39.23 | 858,143 | -0.01(-0.02%) |
Mar 14, 2019 | 39.69 | 39.74 | 39.00 | 39.24 | 689,609 | -0.63(-1.57%) |
Mar 13, 2019 | 39.58 | 40.00 | 39.40 | 39.86 | 1,023,803 | +0.49(+1.24%) |
Mar 12, 2019 | 39.24 | 39.43 | 39.06 | 39.37 | 640,586 | +0.14(+0.35%) |
Mar 11, 2019 | 38.67 | 39.32 | 38.55 | 39.24 | 653,068 | +0.59(+1.52%) |
Mar 08, 2019 | 38.20 | 38.77 | 38.12 | 38.65 | 591,959 | -0.03(-0.07%) |
Mar 07, 2019 | 39.12 | 39.12 | 38.22 | 38.67 | 505,526 | -0.51(-1.29%) |
Mar 06, 2019 | 39.62 | 39.99 | 39.15 | 39.18 | 634,956 | -0.43(-1.10%) |
Mar 05, 2019 | 39.22 | 39.71 | 39.03 | 39.62 | 1,114,524 | +0.29(+0.74%) |
Mar 04, 2019 | 39.63 | 39.76 | 39.00 | 39.33 | 383,233 | -0.13(-0.32%) |
Mar 01, 2019 | 39.76 | 39.98 | 39.24 | 39.45 | 804,067 | +0.14(+0.35%) |
Feb 28, 2019 | 39.49 | 39.62 | 38.94 | 39.32 | 2,296,171 | -0.23(-0.57%) |
Feb 27, 2019 | 39.34 | 39.66 | 39.17 | 39.54 | 420,589 | +0.25(+0.65%) |
Feb 26, 2019 | 39.43 | 39.75 | 39.24 | 39.29 | 905,379 | -0.32(-0.80%) |
Feb 25, 2019 | 39.87 | 40.13 | 39.60 | 39.61 | 823,509 | +0.00(+0.00%) |
Feb 22, 2019 | 39.73 | 39.80 | 39.35 | 39.61 | 732,003 | +0.28(+0.71%) |
Feb 21, 2019 | 39.39 | 39.77 | 39.03 | 39.33 | 615,205 | -0.10(-0.25%) |
Feb 20, 2019 | 39.19 | 39.76 | 39.09 | 39.43 | 2,228,476 | +0.29(+0.74%) |
Feb 19, 2019 | 39.05 | 39.53 | 38.92 | 39.14 | 1,042,393 | +0.07(+0.19%) |
Feb 15, 2019 | 38.71 | 39.19 | 38.60 | 39.06 | 1,029,884 | +0.68(+1.76%) |
Feb 14, 2019 | 38.93 | 39.07 | 38.27 | 38.39 | 812,895 | -0.77(-1.98%) |
Feb 13, 2019 | 39.27 | 39.70 | 38.87 | 39.16 | 856,424 | +0.20(+0.51%) |
Feb 12, 2019 | 38.35 | 39.40 | 38.35 | 38.96 | 952,168 | +1.02(+2.68%) |
Feb 11, 2019 | 37.99 | 38.04 | 37.54 | 37.95 | 625,520 | +0.17(+0.45%) |
Feb 08, 2019 | 37.70 | 38.02 | 36.95 | 37.78 | 1,039,769 | -0.05(-0.14%) |
Feb 07, 2019 | 38.65 | 39.47 | 37.61 | 37.83 | 1,508,640 | -1.33(-3.40%) |
Feb 06, 2019 | 39.07 | 39.50 | 38.96 | 39.16 | 900,661 | +0.07(+0.18%) |
Feb 05, 2019 | 39.20 | 39.28 | 38.54 | 39.09 | 613,551 | -0.02(-0.05%) |
Feb 04, 2019 | 38.61 | 39.17 | 38.41 | 39.11 | 497,896 | +0.50(+1.28%) |