Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.96 | 43.54 | 42.92 | 43.47 | 934,006 | +0.49(+1.14%) |
Apr 29, 2019 | 43.23 | 43.33 | 42.85 | 42.98 | 893,302 | -0.33(-0.77%) |
Apr 26, 2019 | 43.21 | 43.66 | 43.11 | 43.31 | 851,950 | +0.53(+1.24%) |
Apr 25, 2019 | 42.38 | 42.89 | 42.29 | 42.78 | 767,841 | +0.24(+0.57%) |
Apr 24, 2019 | 42.23 | 42.70 | 42.17 | 42.53 | 635,658 | +0.48(+1.15%) |
Apr 23, 2019 | 41.63 | 42.12 | 41.45 | 42.05 | 756,429 | +0.45(+1.08%) |
Apr 22, 2019 | 41.67 | 41.76 | 41.37 | 41.60 | 459,607 | -0.16(-0.38%) |
Apr 18, 2019 | 41.84 | 42.02 | 41.73 | 41.76 | 506,428 | -0.06(-0.14%) |
Apr 17, 2019 | 42.17 | 42.17 | 41.72 | 41.82 | 577,596 | -0.24(-0.57%) |
Apr 16, 2019 | 42.78 | 42.95 | 41.99 | 42.06 | 515,411 | -0.75(-1.75%) |
Apr 15, 2019 | 43.03 | 43.19 | 42.70 | 42.81 | 391,036 | -0.20(-0.46%) |
Apr 12, 2019 | 42.79 | 43.02 | 42.53 | 43.01 | 572,259 | +0.11(+0.25%) |
Apr 11, 2019 | 42.62 | 42.91 | 42.50 | 42.90 | 445,476 | +0.30(+0.70%) |
Apr 10, 2019 | 42.86 | 43.12 | 42.57 | 42.60 | 538,320 | -0.06(-0.14%) |
Apr 09, 2019 | 42.52 | 42.71 | 42.46 | 42.66 | 720,970 | +0.17(+0.41%) |
Apr 08, 2019 | 42.90 | 42.97 | 42.43 | 42.48 | 537,500 | -0.58(-1.35%) |
Apr 05, 2019 | 42.30 | 43.09 | 42.30 | 43.07 | 931,983 | +0.48(+1.13%) |
Apr 04, 2019 | 42.90 | 42.98 | 42.33 | 42.58 | 403,950 | -0.24(-0.56%) |
Apr 03, 2019 | 42.92 | 42.98 | 42.53 | 42.83 | 798,064 | -0.02(-0.04%) |
Apr 02, 2019 | 43.08 | 43.08 | 42.63 | 42.84 | 494,913 | -0.14(-0.33%) |
Apr 01, 2019 | 43.12 | 43.12 | 42.62 | 42.98 | 1,085,737 | -0.09(-0.21%) |
Mar 29, 2019 | 42.89 | 43.16 | 42.79 | 43.07 | 611,613 | +0.24(+0.56%) |
Mar 28, 2019 | 43.29 | 43.51 | 42.63 | 42.83 | 980,606 | -0.45(-1.04%) |
Mar 27, 2019 | 43.65 | 43.65 | 43.16 | 43.28 | 839,050 | -0.31(-0.71%) |
Mar 26, 2019 | 43.33 | 43.70 | 43.24 | 43.59 | 833,792 | +0.32(+0.75%) |
Mar 25, 2019 | 42.96 | 43.38 | 42.83 | 43.27 | 673,657 | +0.27(+0.64%) |
Mar 22, 2019 | 42.65 | 43.15 | 42.48 | 42.99 | 1,010,691 | +0.43(+1.00%) |
Mar 21, 2019 | 42.05 | 42.64 | 42.03 | 42.57 | 734,975 | +0.45(+1.08%) |
Mar 20, 2019 | 42.04 | 42.53 | 41.83 | 42.11 | 626,390 | +0.16(+0.39%) |
Mar 19, 2019 | 42.75 | 42.75 | 41.83 | 41.95 | 900,495 | -0.84(-1.97%) |
Mar 18, 2019 | 43.10 | 43.16 | 42.64 | 42.79 | 525,066 | -0.40(-0.92%) |
Mar 15, 2019 | 43.00 | 43.40 | 42.78 | 43.18 | 1,845,643 | +0.33(+0.77%) |
Mar 14, 2019 | 43.08 | 43.25 | 42.80 | 42.85 | 567,592 | -0.26(-0.59%) |
Mar 13, 2019 | 43.04 | 43.23 | 42.93 | 43.11 | 748,516 | +0.09(+0.21%) |
Mar 12, 2019 | 42.92 | 43.12 | 42.81 | 43.02 | 731,729 | +0.10(+0.23%) |
Mar 11, 2019 | 42.57 | 42.93 | 42.54 | 42.92 | 1,082,472 | +0.44(+1.03%) |
Mar 08, 2019 | 42.13 | 42.56 | 41.99 | 42.48 | 756,534 | +0.46(+1.10%) |
Mar 07, 2019 | 41.86 | 42.21 | 41.73 | 42.02 | 920,212 | +0.25(+0.59%) |
Mar 06, 2019 | 41.63 | 41.91 | 41.48 | 41.77 | 661,606 | +0.21(+0.50%) |
Mar 05, 2019 | 41.75 | 41.98 | 41.50 | 41.57 | 730,362 | -0.33(-0.79%) |
Mar 04, 2019 | 41.63 | 41.94 | 41.28 | 41.90 | 837,583 | +0.38(+0.91%) |
Mar 01, 2019 | 41.46 | 41.53 | 40.97 | 41.52 | 815,195 | +0.15(+0.36%) |
Feb 28, 2019 | 41.10 | 41.53 | 40.87 | 41.37 | 1,101,048 | +0.33(+0.80%) |
Feb 27, 2019 | 40.78 | 41.06 | 40.49 | 41.04 | 922,968 | +0.20(+0.48%) |
Feb 26, 2019 | 41.14 | 41.17 | 40.74 | 40.84 | 533,617 | -0.29(-0.70%) |
Feb 25, 2019 | 41.53 | 41.60 | 40.91 | 41.13 | 510,922 | -0.50(-1.19%) |
Feb 22, 2019 | 41.11 | 41.63 | 40.92 | 41.63 | 732,779 | +0.59(+1.45%) |
Feb 21, 2019 | 40.85 | 41.25 | 40.68 | 41.03 | 602,733 | +0.13(+0.32%) |
Feb 20, 2019 | 40.38 | 41.02 | 40.21 | 40.90 | 622,347 | +0.55(+1.37%) |
Feb 19, 2019 | 40.31 | 40.45 | 39.93 | 40.35 | 842,555 | -0.02(-0.06%) |
Feb 15, 2019 | 40.51 | 40.73 | 39.88 | 40.37 | 1,373,446 | +0.07(+0.16%) |
Feb 14, 2019 | 40.31 | 40.59 | 40.15 | 40.31 | 939,228 | +0.17(+0.41%) |
Feb 13, 2019 | 40.23 | 40.33 | 39.93 | 40.14 | 556,443 | -0.28(-0.69%) |
Feb 12, 2019 | 40.56 | 40.79 | 40.26 | 40.42 | 404,978 | -0.02(-0.04%) |
Feb 11, 2019 | 40.54 | 40.84 | 40.21 | 40.44 | 602,388 | -0.21(-0.53%) |
Feb 08, 2019 | 40.07 | 40.65 | 40.02 | 40.65 | 681,026 | +0.57(+1.42%) |
Feb 07, 2019 | 39.45 | 40.18 | 39.23 | 40.08 | 896,795 | +0.64(+1.61%) |
Feb 06, 2019 | 39.42 | 39.60 | 39.23 | 39.45 | 432,171 | +0.00(+0.00%) |
Feb 05, 2019 | 39.56 | 39.66 | 39.23 | 39.45 | 455,363 | -0.07(-0.19%) |
Feb 04, 2019 | 39.30 | 39.53 | 38.92 | 39.52 | 460,694 | +0.16(+0.42%) |