Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.37 | 42.37 | 41.99 | 42.29 | 82,844 | -0.08(-0.18%) |
Apr 29, 2019 | 42.42 | 42.51 | 42.37 | 42.37 | 15,833 | -0.03(-0.07%) |
Apr 26, 2019 | 42.11 | 42.40 | 41.95 | 42.40 | 21,665 | +0.36(+0.84%) |
Apr 25, 2019 | 42.54 | 42.54 | 41.88 | 42.04 | 42,467 | -0.63(-1.48%) |
Apr 24, 2019 | 42.43 | 42.77 | 42.43 | 42.67 | 28,544 | +0.25(+0.59%) |
Apr 23, 2019 | 42.11 | 42.46 | 42.05 | 42.42 | 22,806 | +0.42(+1.01%) |
Apr 22, 2019 | 42.43 | 42.43 | 41.96 | 42.00 | 44,065 | -0.50(-1.17%) |
Apr 18, 2019 | 42.46 | 42.55 | 42.27 | 42.50 | 23,019 | +0.02(+0.04%) |
Apr 17, 2019 | 42.60 | 42.67 | 42.44 | 42.48 | 17,613 | +0.05(+0.11%) |
Apr 16, 2019 | 42.38 | 42.47 | 42.30 | 42.43 | 26,189 | +0.18(+0.43%) |
Apr 15, 2019 | 42.22 | 42.28 | 42.11 | 42.25 | 22,262 | +0.07(+0.16%) |
Apr 12, 2019 | 42.12 | 42.29 | 42.10 | 42.18 | 50,727 | +0.27(+0.64%) |
Apr 11, 2019 | 41.92 | 41.97 | 41.81 | 41.92 | 42,492 | +0.05(+0.11%) |
Apr 10, 2019 | 41.55 | 41.90 | 41.50 | 41.87 | 60,037 | +0.46(+1.10%) |
Apr 09, 2019 | 41.70 | 41.70 | 41.38 | 41.41 | 63,884 | -0.44(-1.04%) |
Apr 08, 2019 | 41.67 | 41.89 | 41.67 | 41.85 | 96,195 | +0.10(+0.23%) |
Apr 05, 2019 | 41.70 | 41.83 | 41.68 | 41.75 | 40,831 | +0.14(+0.35%) |
Apr 04, 2019 | 41.06 | 41.61 | 41.06 | 41.61 | 109,754 | +0.53(+1.29%) |
Apr 03, 2019 | 41.03 | 41.23 | 40.99 | 41.08 | 75,809 | +0.26(+0.63%) |
Apr 02, 2019 | 40.87 | 40.87 | 40.64 | 40.82 | 118,821 | -0.02(-0.05%) |
Apr 01, 2019 | 40.67 | 40.87 | 40.63 | 40.84 | 286,815 | +0.44(+1.09%) |
Mar 29, 2019 | 40.49 | 40.49 | 40.27 | 40.40 | 113,849 | +0.09(+0.21%) |
Mar 28, 2019 | 40.24 | 40.42 | 40.15 | 40.31 | 13,353 | +0.24(+0.60%) |
Mar 27, 2019 | 39.91 | 40.16 | 39.84 | 40.07 | 51,624 | +0.24(+0.60%) |
Mar 26, 2019 | 39.76 | 39.92 | 39.63 | 39.83 | 22,020 | +0.28(+0.70%) |
Mar 25, 2019 | 39.36 | 39.73 | 39.36 | 39.55 | 62,997 | +0.16(+0.41%) |
Mar 22, 2019 | 39.98 | 40.04 | 39.39 | 39.39 | 19,790 | -0.76(-1.89%) |
Mar 21, 2019 | 39.48 | 40.20 | 39.48 | 40.15 | 14,639 | +0.57(+1.44%) |
Mar 20, 2019 | 39.96 | 39.96 | 39.35 | 39.58 | 29,166 | -0.43(-1.08%) |
Mar 19, 2019 | 40.14 | 40.39 | 39.93 | 40.01 | 24,213 | +0.01(+0.03%) |
Mar 18, 2019 | 39.79 | 40.02 | 39.75 | 40.00 | 21,219 | +0.27(+0.67%) |
Mar 15, 2019 | 39.79 | 39.89 | 39.68 | 39.73 | 28,786 | +0.03(+0.07%) |
Mar 14, 2019 | 39.82 | 39.82 | 39.55 | 39.70 | 29,702 | -0.17(-0.43%) |
Mar 13, 2019 | 39.93 | 40.08 | 39.85 | 39.88 | 51,577 | +0.07(+0.17%) |
Mar 12, 2019 | 39.91 | 39.91 | 39.64 | 39.81 | 14,824 | -0.06(-0.14%) |
Mar 11, 2019 | 39.47 | 39.89 | 39.47 | 39.87 | 126,362 | +0.46(+1.17%) |
Mar 08, 2019 | 39.33 | 39.42 | 39.24 | 39.41 | 178,560 | -0.16(-0.41%) |
Mar 07, 2019 | 39.85 | 39.85 | 39.46 | 39.57 | 28,694 | -0.36(-0.91%) |
Mar 06, 2019 | 40.16 | 40.25 | 39.93 | 39.93 | 25,318 | -0.21(-0.53%) |
Mar 05, 2019 | 40.35 | 40.38 | 40.14 | 40.14 | 24,420 | -0.12(-0.31%) |
Mar 04, 2019 | 40.59 | 40.59 | 40.05 | 40.27 | 123,997 | -0.20(-0.50%) |
Mar 01, 2019 | 40.55 | 40.73 | 40.30 | 40.47 | 62,788 | +0.30(+0.74%) |
Feb 28, 2019 | 40.25 | 40.25 | 39.99 | 40.17 | 23,234 | -0.08(-0.19%) |
Feb 27, 2019 | 40.18 | 40.35 | 40.07 | 40.25 | 42,480 | +0.01(+0.02%) |
Feb 26, 2019 | 40.27 | 40.41 | 40.19 | 40.24 | 20,846 | -0.04(-0.10%) |
Feb 25, 2019 | 40.59 | 40.61 | 40.25 | 40.28 | 20,682 | -0.12(-0.31%) |
Feb 22, 2019 | 40.30 | 40.42 | 40.26 | 40.40 | 29,412 | +0.22(+0.55%) |
Feb 21, 2019 | 40.26 | 40.35 | 40.05 | 40.18 | 24,731 | -0.12(-0.29%) |
Feb 20, 2019 | 40.19 | 40.39 | 40.17 | 40.30 | 73,886 | +0.13(+0.33%) |
Feb 19, 2019 | 40.05 | 40.27 | 40.01 | 40.16 | 42,054 | +0.06(+0.14%) |
Feb 15, 2019 | 39.98 | 40.21 | 39.95 | 40.11 | 293,498 | +0.36(+0.92%) |
Feb 14, 2019 | 39.50 | 39.90 | 39.50 | 39.74 | 31,747 | +0.00(+0.00%) |
Feb 13, 2019 | 39.88 | 39.93 | 39.55 | 39.74 | 73,430 | -0.01(-0.02%) |
Feb 12, 2019 | 39.57 | 39.79 | 39.53 | 39.75 | 61,705 | +0.49(+1.25%) |
Feb 11, 2019 | 39.34 | 39.36 | 39.16 | 39.26 | 51,225 | +0.00(+0.00%) |
Feb 08, 2019 | 39.15 | 39.27 | 38.98 | 39.26 | 55,278 | +0.05(+0.12%) |
Feb 07, 2019 | 39.24 | 39.30 | 38.96 | 39.21 | 27,110 | -0.20(-0.51%) |
Feb 06, 2019 | 39.56 | 39.59 | 39.36 | 39.42 | 45,059 | -0.13(-0.34%) |
Feb 05, 2019 | 39.24 | 39.59 | 39.24 | 39.55 | 57,740 | +0.35(+0.91%) |
Feb 04, 2019 | 39.03 | 39.19 | 38.88 | 39.19 | 69,391 | +0.15(+0.39%) |