Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.09 | 42.93 | 41.53 | 42.85 | 691,315 | +0.62(+1.47%) |
Apr 29, 2019 | 43.48 | 43.79 | 41.59 | 42.23 | 509,782 | -0.09(-0.21%) |
Apr 26, 2019 | 41.59 | 42.53 | 41.59 | 42.32 | 522,319 | +0.80(+1.92%) |
Apr 25, 2019 | 40.84 | 41.63 | 40.67 | 41.52 | 205,802 | +0.49(+1.18%) |
Apr 24, 2019 | 40.94 | 41.30 | 40.83 | 41.04 | 292,813 | +0.08(+0.19%) |
Apr 23, 2019 | 40.34 | 41.01 | 40.26 | 40.96 | 365,033 | +0.73(+1.82%) |
Apr 22, 2019 | 40.64 | 40.65 | 39.97 | 40.22 | 234,056 | -0.49(-1.21%) |
Apr 18, 2019 | 40.91 | 41.05 | 40.69 | 40.72 | 191,508 | -0.12(-0.29%) |
Apr 17, 2019 | 40.99 | 41.04 | 40.65 | 40.84 | 220,949 | -0.14(-0.35%) |
Apr 16, 2019 | 40.38 | 41.00 | 40.29 | 40.98 | 625,217 | +0.83(+2.06%) |
Apr 15, 2019 | 40.31 | 40.50 | 40.03 | 40.15 | 498,594 | -0.10(-0.26%) |
Apr 12, 2019 | 40.19 | 40.37 | 39.83 | 40.26 | 499,227 | +0.23(+0.58%) |
Apr 11, 2019 | 40.19 | 40.38 | 39.78 | 40.02 | 1,179,726 | +0.00(+0.00%) |
Apr 10, 2019 | 39.44 | 40.07 | 39.44 | 40.02 | 312,023 | +0.58(+1.47%) |
Apr 09, 2019 | 39.95 | 40.01 | 39.23 | 39.44 | 264,008 | -0.63(-1.57%) |
Apr 08, 2019 | 40.73 | 41.26 | 39.77 | 40.07 | 251,010 | -0.71(-1.74%) |
Apr 05, 2019 | 40.38 | 40.97 | 39.96 | 40.78 | 700,274 | +0.57(+1.41%) |
Apr 04, 2019 | 39.84 | 40.25 | 39.79 | 40.22 | 266,677 | +0.35(+0.88%) |
Apr 03, 2019 | 40.03 | 40.06 | 39.59 | 39.87 | 246,950 | +0.02(+0.06%) |
Apr 02, 2019 | 40.14 | 40.22 | 39.80 | 39.84 | 272,734 | -0.29(-0.73%) |
Apr 01, 2019 | 40.13 | 40.14 | 39.69 | 40.14 | 467,542 | +0.24(+0.60%) |
Mar 29, 2019 | 40.41 | 40.41 | 39.64 | 39.90 | 339,093 | -0.21(-0.52%) |
Mar 28, 2019 | 40.49 | 40.85 | 39.87 | 40.10 | 341,595 | -0.19(-0.47%) |
Mar 27, 2019 | 39.72 | 40.70 | 39.47 | 40.30 | 1,263,361 | +0.53(+1.34%) |
Mar 26, 2019 | 39.85 | 40.12 | 39.46 | 39.76 | 468,437 | +0.02(+0.04%) |
Mar 25, 2019 | 39.77 | 40.14 | 39.51 | 39.75 | 371,327 | +0.06(+0.16%) |
Mar 22, 2019 | 40.42 | 40.53 | 39.63 | 39.68 | 368,836 | -0.96(-2.35%) |
Mar 21, 2019 | 40.10 | 41.03 | 39.90 | 40.64 | 213,349 | +0.40(+0.99%) |
Mar 20, 2019 | 40.38 | 40.73 | 40.08 | 40.24 | 337,164 | -0.25(-0.61%) |
Mar 19, 2019 | 41.02 | 41.31 | 40.36 | 40.49 | 172,650 | -0.48(-1.17%) |
Mar 18, 2019 | 40.40 | 41.31 | 40.29 | 40.97 | 231,015 | +0.57(+1.42%) |
Mar 15, 2019 | 40.51 | 40.88 | 40.29 | 40.39 | 610,293 | -0.06(-0.14%) |
Mar 14, 2019 | 40.18 | 40.76 | 40.04 | 40.45 | 264,204 | +0.30(+0.75%) |
Mar 13, 2019 | 40.37 | 40.65 | 40.04 | 40.14 | 413,022 | -0.12(-0.30%) |
Mar 12, 2019 | 40.30 | 40.41 | 40.05 | 40.27 | 209,965 | +0.02(+0.06%) |
Mar 11, 2019 | 40.29 | 40.36 | 40.00 | 40.24 | 260,019 | +0.15(+0.37%) |
Mar 08, 2019 | 40.04 | 40.38 | 39.97 | 40.09 | 225,777 | -0.17(-0.41%) |
Mar 07, 2019 | 40.54 | 40.58 | 40.07 | 40.26 | 235,145 | -0.22(-0.54%) |
Mar 06, 2019 | 41.34 | 41.58 | 40.45 | 40.48 | 338,731 | -0.87(-2.09%) |
Mar 05, 2019 | 41.49 | 41.71 | 41.09 | 41.34 | 271,245 | -0.16(-0.38%) |
Mar 04, 2019 | 42.16 | 42.24 | 41.32 | 41.50 | 395,046 | -0.61(-1.44%) |
Mar 01, 2019 | 41.91 | 42.23 | 41.78 | 42.11 | 180,291 | +0.42(+1.00%) |
Feb 28, 2019 | 41.60 | 41.86 | 41.51 | 41.69 | 287,685 | +0.07(+0.17%) |
Feb 27, 2019 | 41.59 | 41.85 | 41.49 | 41.62 | 203,584 | -0.10(-0.25%) |
Feb 26, 2019 | 41.95 | 42.19 | 41.63 | 41.72 | 326,541 | -0.42(-0.99%) |
Feb 25, 2019 | 42.54 | 42.92 | 42.02 | 42.14 | 244,172 | -0.30(-0.70%) |
Feb 22, 2019 | 41.96 | 42.53 | 41.80 | 42.44 | 318,782 | +0.44(+1.05%) |
Feb 21, 2019 | 42.66 | 42.81 | 41.61 | 42.00 | 456,714 | -0.66(-1.55%) |
Feb 20, 2019 | 42.41 | 42.93 | 42.24 | 42.66 | 374,265 | +0.13(+0.30%) |
Feb 19, 2019 | 41.86 | 42.61 | 41.72 | 42.53 | 384,825 | +0.22(+0.52%) |
Feb 15, 2019 | 41.61 | 42.35 | 41.47 | 42.31 | 455,875 | +0.85(+2.05%) |
Feb 14, 2019 | 42.69 | 42.86 | 41.28 | 41.46 | 752,837 | -1.35(-3.14%) |
Feb 13, 2019 | 40.05 | 42.93 | 39.90 | 42.81 | 1,467,948 | +2.75(+6.88%) |
Feb 12, 2019 | 39.03 | 40.29 | 38.97 | 40.05 | 1,098,574 | +0.96(+2.46%) |
Feb 11, 2019 | 41.41 | 41.45 | 38.48 | 39.09 | 2,406,812 | -2.94(-7.00%) |
Feb 08, 2019 | 41.87 | 42.23 | 41.67 | 42.04 | 572,639 | +0.05(+0.11%) |
Feb 07, 2019 | 41.71 | 42.08 | 41.61 | 41.99 | 460,027 | +0.29(+0.70%) |
Feb 06, 2019 | 41.38 | 41.87 | 41.22 | 41.70 | 574,084 | +0.28(+0.67%) |
Feb 05, 2019 | 41.41 | 41.80 | 41.14 | 41.42 | 664,658 | +0.13(+0.30%) |
Feb 04, 2019 | 41.29 | 41.38 | 40.90 | 41.30 | 316,431 | -0.02(-0.04%) |