Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.96 | 43.00 | 42.60 | 42.73 | 1,278,362 | +0.07(+0.16%) |
Apr 29, 2019 | 42.29 | 42.82 | 42.27 | 42.66 | 898,879 | +0.38(+0.90%) |
Apr 26, 2019 | 42.04 | 42.35 | 41.87 | 42.29 | 839,299 | +0.17(+0.39%) |
Apr 25, 2019 | 42.55 | 42.57 | 42.05 | 42.12 | 690,023 | -0.17(-0.41%) |
Apr 24, 2019 | 42.51 | 42.51 | 42.15 | 42.29 | 1,338,440 | -0.08(-0.18%) |
Apr 23, 2019 | 42.79 | 43.05 | 42.37 | 42.37 | 952,074 | -0.29(-0.68%) |
Apr 22, 2019 | 42.75 | 42.93 | 42.42 | 42.66 | 669,395 | +0.19(+0.44%) |
Apr 18, 2019 | 42.65 | 42.88 | 42.05 | 42.47 | 899,374 | -0.20(-0.47%) |
Apr 17, 2019 | 43.24 | 43.32 | 42.67 | 42.67 | 1,156,351 | -0.44(-1.02%) |
Apr 16, 2019 | 43.20 | 43.27 | 42.67 | 43.11 | 696,216 | +0.05(+0.11%) |
Apr 15, 2019 | 43.49 | 43.49 | 43.02 | 43.06 | 949,707 | -0.35(-0.81%) |
Apr 12, 2019 | 43.57 | 43.58 | 43.14 | 43.42 | 887,039 | +0.08(+0.19%) |
Apr 11, 2019 | 43.29 | 43.44 | 43.08 | 43.33 | 1,504,565 | +0.01(+0.03%) |
Apr 10, 2019 | 43.13 | 43.37 | 42.78 | 43.32 | 1,333,369 | +0.19(+0.45%) |
Apr 09, 2019 | 43.29 | 43.35 | 42.80 | 43.13 | 1,525,935 | -0.06(-0.14%) |
Apr 08, 2019 | 43.02 | 43.26 | 43.00 | 43.19 | 1,096,303 | +0.12(+0.27%) |
Apr 05, 2019 | 42.83 | 43.26 | 42.78 | 43.07 | 858,598 | +0.30(+0.69%) |
Apr 04, 2019 | 42.41 | 42.78 | 42.38 | 42.78 | 915,589 | +0.42(+0.99%) |
Apr 03, 2019 | 42.33 | 42.41 | 42.12 | 42.35 | 632,305 | +0.15(+0.36%) |
Apr 02, 2019 | 42.13 | 42.44 | 41.96 | 42.20 | 1,106,102 | +0.12(+0.28%) |
Apr 01, 2019 | 41.95 | 42.35 | 41.92 | 42.09 | 707,401 | +0.30(+0.73%) |
Mar 29, 2019 | 42.12 | 42.21 | 41.77 | 41.78 | 1,694,125 | -0.11(-0.26%) |
Mar 28, 2019 | 41.54 | 42.09 | 41.28 | 41.89 | 2,383,577 | +0.23(+0.56%) |
Mar 27, 2019 | 41.47 | 41.72 | 41.21 | 41.66 | 1,107,415 | +0.13(+0.32%) |
Mar 26, 2019 | 41.96 | 42.25 | 41.42 | 41.53 | 1,220,590 | -0.21(-0.51%) |
Mar 25, 2019 | 42.18 | 42.29 | 41.42 | 41.74 | 941,690 | -0.53(-1.26%) |
Mar 22, 2019 | 42.62 | 42.71 | 42.11 | 42.27 | 994,854 | -0.51(-1.19%) |
Mar 21, 2019 | 42.52 | 42.89 | 42.35 | 42.78 | 1,157,654 | +0.36(+0.84%) |
Mar 20, 2019 | 42.33 | 43.11 | 42.21 | 42.42 | 1,224,403 | +0.14(+0.34%) |
Mar 19, 2019 | 42.20 | 42.58 | 42.09 | 42.28 | 1,638,636 | +0.32(+0.76%) |
Mar 18, 2019 | 41.47 | 42.02 | 41.36 | 41.96 | 1,220,542 | +0.65(+1.57%) |
Mar 15, 2019 | 41.38 | 41.67 | 41.20 | 41.31 | 2,341,739 | -0.17(-0.42%) |
Mar 14, 2019 | 41.31 | 41.62 | 41.16 | 41.49 | 1,568,245 | +0.10(+0.23%) |
Mar 13, 2019 | 41.69 | 41.76 | 41.35 | 41.39 | 849,548 | -0.08(-0.20%) |
Mar 12, 2019 | 41.49 | 41.62 | 41.31 | 41.47 | 627,272 | +0.01(+0.03%) |
Mar 11, 2019 | 41.39 | 41.55 | 41.02 | 41.46 | 2,437,245 | +0.18(+0.43%) |
Mar 08, 2019 | 41.15 | 41.34 | 40.74 | 41.28 | 1,824,867 | -0.23(-0.55%) |
Mar 07, 2019 | 41.07 | 41.67 | 40.87 | 41.51 | 1,542,834 | +0.51(+1.24%) |
Mar 06, 2019 | 41.47 | 41.56 | 40.94 | 41.00 | 1,068,291 | -0.66(-1.59%) |
Mar 05, 2019 | 42.00 | 42.02 | 41.44 | 41.66 | 813,337 | -0.28(-0.66%) |
Mar 04, 2019 | 42.38 | 42.51 | 41.71 | 41.93 | 844,786 | -0.45(-1.06%) |
Mar 01, 2019 | 42.01 | 42.64 | 41.94 | 42.38 | 2,640,369 | +0.43(+1.04%) |
Feb 28, 2019 | 42.09 | 42.16 | 41.46 | 41.95 | 3,537,600 | -0.08(-0.18%) |
Feb 27, 2019 | 41.61 | 42.11 | 41.34 | 42.02 | 3,014,653 | +0.46(+1.11%) |
Feb 26, 2019 | 41.12 | 41.65 | 41.02 | 41.56 | 1,576,548 | +0.47(+1.14%) |
Feb 25, 2019 | 40.65 | 41.17 | 40.47 | 41.09 | 1,008,825 | +0.59(+1.45%) |
Feb 22, 2019 | 40.37 | 40.68 | 40.25 | 40.51 | 1,284,053 | +0.30(+0.75%) |
Feb 21, 2019 | 40.89 | 40.97 | 40.03 | 40.20 | 1,551,574 | -0.66(-1.62%) |
Feb 20, 2019 | 41.45 | 41.47 | 40.83 | 40.87 | 1,288,502 | -0.57(-1.38%) |
Feb 19, 2019 | 40.60 | 41.46 | 40.55 | 41.44 | 1,621,977 | +0.89(+2.19%) |
Feb 15, 2019 | 40.80 | 41.07 | 40.41 | 40.55 | 1,236,748 | -0.19(-0.47%) |
Feb 14, 2019 | 40.80 | 41.05 | 40.54 | 40.74 | 1,113,598 | +0.14(+0.36%) |
Feb 13, 2019 | 40.38 | 40.83 | 40.26 | 40.60 | 1,753,769 | +0.35(+0.87%) |
Feb 12, 2019 | 39.61 | 40.36 | 39.55 | 40.25 | 1,782,545 | +0.93(+2.37%) |
Feb 11, 2019 | 39.56 | 39.67 | 39.11 | 39.32 | 1,835,778 | -0.33(-0.83%) |
Feb 08, 2019 | 40.04 | 40.10 | 39.26 | 39.65 | 1,386,934 | -0.34(-0.84%) |
Feb 07, 2019 | 40.55 | 40.75 | 39.32 | 39.98 | 2,298,131 | -0.75(-1.84%) |
Feb 06, 2019 | 40.74 | 40.96 | 40.49 | 40.74 | 1,423,695 | -0.04(-0.09%) |
Feb 05, 2019 | 41.02 | 41.21 | 40.46 | 40.77 | 1,779,053 | -0.20(-0.48%) |
Feb 04, 2019 | 41.09 | 41.26 | 40.30 | 40.97 | 2,393,354 | -0.20(-0.49%) |