Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.10 | 46.15 | 43.91 | 44.88 | 1,299,985 | -1.12(-2.44%) |
Apr 29, 2019 | 45.32 | 46.11 | 45.29 | 46.00 | 944,210 | +0.68(+1.50%) |
Apr 26, 2019 | 44.71 | 45.62 | 44.61 | 45.32 | 733,190 | +0.75(+1.68%) |
Apr 25, 2019 | 44.36 | 44.97 | 43.96 | 44.57 | 715,976 | +0.24(+0.55%) |
Apr 24, 2019 | 43.98 | 44.73 | 43.96 | 44.33 | 450,935 | +0.59(+1.34%) |
Apr 23, 2019 | 43.22 | 44.09 | 43.22 | 43.74 | 840,762 | +0.63(+1.47%) |
Apr 22, 2019 | 42.40 | 43.19 | 42.40 | 43.11 | 736,839 | +0.55(+1.30%) |
Apr 18, 2019 | 41.73 | 42.75 | 41.73 | 42.55 | 845,368 | +0.78(+1.86%) |
Apr 17, 2019 | 42.82 | 42.89 | 41.77 | 41.78 | 521,998 | -0.96(-2.24%) |
Apr 16, 2019 | 42.94 | 42.94 | 42.00 | 42.73 | 1,025,023 | -0.03(-0.06%) |
Apr 15, 2019 | 43.20 | 43.58 | 42.75 | 42.76 | 776,460 | -0.33(-0.78%) |
Apr 12, 2019 | 42.80 | 43.20 | 42.66 | 43.10 | 615,707 | +0.37(+0.87%) |
Apr 11, 2019 | 43.44 | 43.48 | 42.54 | 42.73 | 941,218 | -0.66(-1.52%) |
Apr 10, 2019 | 43.20 | 43.46 | 42.88 | 43.39 | 457,941 | +0.24(+0.57%) |
Apr 09, 2019 | 43.44 | 43.53 | 42.88 | 43.14 | 646,340 | -0.54(-1.24%) |
Apr 08, 2019 | 44.17 | 44.50 | 43.60 | 43.68 | 713,577 | -0.44(-1.00%) |
Apr 05, 2019 | 43.95 | 44.47 | 43.68 | 44.13 | 666,878 | +0.33(+0.74%) |
Apr 04, 2019 | 43.38 | 43.85 | 42.91 | 43.80 | 691,070 | +0.47(+1.09%) |
Apr 03, 2019 | 43.96 | 44.16 | 43.13 | 43.33 | 649,835 | -0.28(-0.64%) |
Apr 02, 2019 | 44.02 | 44.02 | 43.18 | 43.61 | 830,545 | -0.35(-0.80%) |
Apr 01, 2019 | 44.32 | 44.52 | 43.83 | 43.96 | 721,696 | -0.30(-0.67%) |
Mar 29, 2019 | 44.19 | 44.44 | 43.88 | 44.26 | 901,955 | +0.38(+0.87%) |
Mar 28, 2019 | 42.79 | 43.94 | 42.79 | 43.88 | 660,646 | +1.25(+2.93%) |
Mar 27, 2019 | 42.90 | 43.30 | 42.57 | 42.63 | 601,270 | -0.20(-0.46%) |
Mar 26, 2019 | 42.16 | 43.19 | 42.16 | 42.83 | 982,666 | +0.69(+1.63%) |
Mar 25, 2019 | 41.38 | 42.28 | 41.22 | 42.15 | 617,203 | +0.85(+2.06%) |
Mar 22, 2019 | 41.03 | 41.64 | 40.99 | 41.30 | 788,561 | +0.14(+0.35%) |
Mar 21, 2019 | 40.25 | 41.46 | 40.25 | 41.15 | 673,348 | +0.98(+2.43%) |
Mar 20, 2019 | 41.46 | 41.46 | 40.16 | 40.17 | 805,619 | -1.29(-3.12%) |
Mar 19, 2019 | 41.87 | 42.16 | 41.19 | 41.47 | 682,609 | -0.37(-0.89%) |
Mar 18, 2019 | 42.02 | 42.02 | 41.49 | 41.84 | 597,124 | -0.15(-0.37%) |
Mar 15, 2019 | 42.36 | 42.41 | 41.78 | 41.99 | 915,880 | -0.30(-0.71%) |
Mar 14, 2019 | 41.90 | 42.53 | 41.81 | 42.29 | 643,950 | +0.41(+0.97%) |
Mar 13, 2019 | 42.05 | 42.22 | 41.79 | 41.88 | 746,158 | +0.03(+0.06%) |
Mar 12, 2019 | 42.09 | 42.09 | 41.59 | 41.86 | 809,541 | -0.15(-0.37%) |
Mar 11, 2019 | 41.75 | 42.25 | 41.59 | 42.01 | 756,167 | +0.27(+0.65%) |
Mar 08, 2019 | 41.89 | 42.10 | 41.55 | 41.74 | 510,492 | -0.26(-0.62%) |
Mar 07, 2019 | 42.21 | 42.21 | 41.69 | 42.00 | 790,515 | -0.19(-0.45%) |
Mar 06, 2019 | 42.44 | 42.70 | 42.05 | 42.19 | 902,367 | -0.05(-0.11%) |
Mar 05, 2019 | 41.11 | 42.42 | 41.11 | 42.24 | 1,119,182 | +1.11(+2.71%) |
Mar 04, 2019 | 42.41 | 42.41 | 41.03 | 41.12 | 1,145,023 | -1.27(-2.99%) |
Mar 01, 2019 | 42.64 | 42.94 | 42.01 | 42.39 | 874,435 | -0.11(-0.26%) |
Feb 28, 2019 | 42.32 | 42.89 | 42.14 | 42.50 | 823,914 | +0.44(+1.05%) |
Feb 27, 2019 | 41.39 | 42.20 | 41.39 | 42.06 | 591,777 | +0.52(+1.25%) |
Feb 26, 2019 | 41.78 | 41.80 | 41.43 | 41.54 | 829,281 | -0.22(-0.54%) |
Feb 25, 2019 | 42.90 | 42.90 | 41.59 | 41.76 | 1,273,681 | -0.94(-2.21%) |
Feb 22, 2019 | 43.99 | 44.13 | 42.24 | 42.71 | 1,600,334 | -1.18(-2.68%) |
Feb 21, 2019 | 42.09 | 44.99 | 42.09 | 43.88 | 3,406,909 | +2.21(+5.30%) |
Feb 20, 2019 | 41.62 | 42.05 | 41.34 | 41.67 | 1,805,359 | -0.11(-0.26%) |
Feb 19, 2019 | 42.26 | 42.62 | 41.21 | 41.78 | 1,187,061 | -0.48(-1.13%) |
Feb 15, 2019 | 42.39 | 42.84 | 42.07 | 42.26 | 1,121,313 | +0.13(+0.32%) |
Feb 14, 2019 | 41.54 | 42.35 | 41.38 | 42.12 | 633,562 | +0.76(+1.85%) |
Feb 13, 2019 | 41.48 | 41.48 | 40.67 | 41.36 | 585,572 | +0.04(+0.09%) |
Feb 12, 2019 | 41.12 | 41.83 | 41.02 | 41.32 | 483,580 | +0.33(+0.81%) |
Feb 11, 2019 | 41.46 | 41.80 | 40.87 | 40.99 | 725,373 | -0.47(-1.13%) |
Feb 08, 2019 | 41.32 | 41.64 | 41.12 | 41.46 | 580,523 | +0.07(+0.17%) |
Feb 07, 2019 | 41.26 | 41.94 | 40.85 | 41.38 | 509,743 | -0.04(-0.09%) |
Feb 06, 2019 | 41.60 | 41.79 | 40.85 | 41.42 | 660,255 | -0.24(-0.58%) |
Feb 05, 2019 | 41.44 | 42.02 | 41.29 | 41.66 | 618,300 | +0.37(+0.89%) |
Feb 04, 2019 | 40.52 | 41.47 | 40.52 | 41.30 | 708,496 | +0.89(+2.20%) |