Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.04 | 42.08 | 41.90 | 41.98 | 18,642 | -0.01(-0.01%) |
Apr 29, 2019 | 42.32 | 42.32 | 41.92 | 41.98 | 5,230 | -0.02(-0.06%) |
Apr 26, 2019 | 41.99 | 42.03 | 41.93 | 42.01 | 3,873 | +0.12(+0.29%) |
Apr 25, 2019 | 41.75 | 42.03 | 41.75 | 41.89 | 7,869 | -0.03(-0.07%) |
Apr 24, 2019 | 41.91 | 41.99 | 41.88 | 41.92 | 6,594 | +0.08(+0.20%) |
Apr 23, 2019 | 42.01 | 42.01 | 41.79 | 41.84 | 6,763 | +0.03(+0.08%) |
Apr 22, 2019 | 41.69 | 41.93 | 41.69 | 41.80 | 7,679 | -0.05(-0.11%) |
Apr 18, 2019 | 41.85 | 41.90 | 41.79 | 41.85 | 7,630 | +0.06(+0.15%) |
Apr 17, 2019 | 42.07 | 42.07 | 41.77 | 41.79 | 7,475 | -0.01(-0.02%) |
Apr 16, 2019 | 42.21 | 42.21 | 41.79 | 41.79 | 17,348 | -0.06(-0.15%) |
Apr 15, 2019 | 41.90 | 41.92 | 41.82 | 41.86 | 4,826 | -0.02(-0.04%) |
Apr 12, 2019 | 41.87 | 41.94 | 41.85 | 41.87 | 3,873 | -0.06(-0.14%) |
Apr 11, 2019 | 42.06 | 42.06 | 41.87 | 41.93 | 13,892 | +0.00(+0.00%) |
Apr 10, 2019 | 41.99 | 42.00 | 41.92 | 41.93 | 5,983 | +0.06(+0.15%) |
Apr 09, 2019 | 41.88 | 42.00 | 41.87 | 41.87 | 7,059 | -0.02(-0.05%) |
Apr 08, 2019 | 42.01 | 42.01 | 41.83 | 41.89 | 15,584 | -0.00(-0.01%) |
Apr 05, 2019 | 41.83 | 41.90 | 41.79 | 41.90 | 4,812 | +0.04(+0.10%) |
Apr 04, 2019 | 41.83 | 41.89 | 41.83 | 41.85 | 8,555 | +0.00(+0.01%) |
Apr 03, 2019 | 41.88 | 41.89 | 41.79 | 41.85 | 5,763 | -0.03(-0.06%) |
Apr 02, 2019 | 42.19 | 42.19 | 41.84 | 41.87 | 7,458 | +0.06(+0.13%) |
Apr 01, 2019 | 41.98 | 41.98 | 41.82 | 41.82 | 10,054 | -0.15(-0.36%) |
Mar 29, 2019 | 41.96 | 42.02 | 41.89 | 41.97 | 7,885 | -0.04(-0.10%) |
Mar 28, 2019 | 41.95 | 42.06 | 41.95 | 42.01 | 3,348 | +0.03(+0.07%) |
Mar 27, 2019 | 42.08 | 42.08 | 41.96 | 41.98 | 7,586 | +0.05(+0.13%) |
Mar 26, 2019 | 41.83 | 41.98 | 41.83 | 41.93 | 4,966 | +0.00(+0.00%) |
Mar 25, 2019 | 42.17 | 42.17 | 41.87 | 41.93 | 9,035 | +0.05(+0.13%) |
Mar 22, 2019 | 41.93 | 41.93 | 41.80 | 41.87 | 6,473 | +0.16(+0.38%) |
Mar 21, 2019 | 41.63 | 41.96 | 41.63 | 41.72 | 12,392 | +0.06(+0.15%) |
Mar 20, 2019 | 41.62 | 41.69 | 41.59 | 41.66 | 12,850 | +0.14(+0.33%) |
Mar 19, 2019 | 41.57 | 41.58 | 41.52 | 41.52 | 6,084 | +0.01(+0.03%) |
Mar 18, 2019 | 41.74 | 41.74 | 41.49 | 41.51 | 10,725 | -0.03(-0.08%) |
Mar 15, 2019 | 41.61 | 41.61 | 41.48 | 41.54 | 8,827 | +0.06(+0.14%) |
Mar 14, 2019 | 41.51 | 41.59 | 41.48 | 41.48 | 6,179 | -0.05(-0.12%) |
Mar 13, 2019 | 41.39 | 41.74 | 41.39 | 41.53 | 13,276 | +0.08(+0.19%) |
Mar 12, 2019 | 41.55 | 41.55 | 41.42 | 41.45 | 4,884 | +0.07(+0.17%) |
Mar 11, 2019 | 41.47 | 41.50 | 41.38 | 41.38 | 14,571 | -0.02(-0.05%) |
Mar 08, 2019 | 41.63 | 41.63 | 41.38 | 41.40 | 2,000 | +0.06(+0.14%) |
Mar 07, 2019 | 41.22 | 41.40 | 41.22 | 41.34 | 2,814 | +0.05(+0.12%) |
Mar 06, 2019 | 41.34 | 41.34 | 41.22 | 41.29 | 8,643 | +0.07(+0.17%) |
Mar 05, 2019 | 41.22 | 41.27 | 41.19 | 41.22 | 5,601 | +0.02(+0.04%) |
Mar 04, 2019 | 41.09 | 41.26 | 41.09 | 41.20 | 48,341 | +0.06(+0.14%) |
Mar 01, 2019 | 41.48 | 41.48 | 41.12 | 41.14 | 22,362 | -0.06(-0.14%) |
Feb 28, 2019 | 41.27 | 41.27 | 41.16 | 41.20 | 5,850 | -0.05(-0.13%) |
Feb 27, 2019 | 41.38 | 41.38 | 41.22 | 41.25 | 15,130 | -0.05(-0.11%) |
Feb 26, 2019 | 41.31 | 41.38 | 41.27 | 41.30 | 8,501 | +0.03(+0.08%) |
Feb 25, 2019 | 41.27 | 41.30 | 41.27 | 41.27 | 6,777 | -0.03(-0.08%) |
Feb 22, 2019 | 41.43 | 41.43 | 41.29 | 41.30 | 11,919 | +0.08(+0.21%) |
Feb 21, 2019 | 41.10 | 41.27 | 41.10 | 41.21 | 7,405 | -0.06(-0.14%) |
Feb 20, 2019 | 41.35 | 41.35 | 41.27 | 41.27 | 5,843 | -0.01(-0.03%) |
Feb 19, 2019 | 41.55 | 41.55 | 41.25 | 41.29 | 8,484 | +0.08(+0.21%) |
Feb 15, 2019 | 41.25 | 41.25 | 41.14 | 41.20 | 6,490 | -0.01(-0.02%) |
Feb 14, 2019 | 41.21 | 41.29 | 41.18 | 41.21 | 3,974 | +0.07(+0.17%) |
Feb 13, 2019 | 41.24 | 41.49 | 41.14 | 41.14 | 51,257 | -0.06(-0.14%) |
Feb 12, 2019 | 41.24 | 41.52 | 41.16 | 41.19 | 13,935 | -0.02(-0.06%) |
Feb 11, 2019 | 41.29 | 41.54 | 41.16 | 41.22 | 12,468 | +0.06(+0.15%) |
Feb 08, 2019 | 41.16 | 41.21 | 41.10 | 41.16 | 9,205 | +0.02(+0.05%) |
Feb 07, 2019 | 41.10 | 41.54 | 41.10 | 41.13 | 18,361 | +0.04(+0.09%) |
Feb 06, 2019 | 41.15 | 41.26 | 41.10 | 41.10 | 10,649 | -0.03(-0.06%) |
Feb 05, 2019 | 41.35 | 41.41 | 41.10 | 41.12 | 11,650 | +0.07(+0.17%) |
Feb 04, 2019 | 41.27 | 41.27 | 41.03 | 41.05 | 29,524 | -0.04(-0.10%) |