Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.75 | 42.90 | 42.58 | 42.90 | 56,951 | +0.23(+0.55%) |
Apr 29, 2019 | 42.63 | 42.76 | 42.63 | 42.67 | 67,611 | +0.04(+0.10%) |
Apr 26, 2019 | 42.43 | 42.62 | 42.37 | 42.62 | 76,238 | +0.19(+0.46%) |
Apr 25, 2019 | 42.47 | 42.53 | 42.30 | 42.43 | 224,466 | -0.15(-0.36%) |
Apr 24, 2019 | 42.63 | 42.70 | 42.54 | 42.58 | 110,974 | -0.12(-0.29%) |
Apr 23, 2019 | 42.49 | 42.73 | 42.44 | 42.71 | 237,121 | +0.26(+0.61%) |
Apr 22, 2019 | 42.37 | 42.48 | 42.33 | 42.45 | 79,729 | -0.01(-0.03%) |
Apr 18, 2019 | 42.56 | 42.56 | 42.32 | 42.46 | 85,491 | +0.03(+0.06%) |
Apr 17, 2019 | 42.59 | 42.59 | 42.38 | 42.43 | 171,780 | -0.00(-0.01%) |
Apr 16, 2019 | 42.45 | 42.48 | 42.38 | 42.44 | 59,755 | +0.11(+0.26%) |
Apr 15, 2019 | 42.41 | 42.41 | 42.25 | 42.33 | 83,547 | -0.07(-0.16%) |
Apr 12, 2019 | 42.35 | 42.42 | 42.27 | 42.39 | 44,564 | +0.27(+0.65%) |
Apr 11, 2019 | 42.14 | 42.18 | 42.01 | 42.12 | 92,803 | +0.04(+0.10%) |
Apr 10, 2019 | 42.04 | 42.10 | 41.98 | 42.08 | 54,603 | +0.15(+0.35%) |
Apr 09, 2019 | 42.09 | 42.09 | 41.89 | 41.93 | 96,218 | -0.29(-0.70%) |
Apr 08, 2019 | 42.12 | 42.24 | 42.07 | 42.23 | 132,145 | +0.03(+0.07%) |
Apr 05, 2019 | 42.11 | 42.21 | 42.08 | 42.20 | 103,908 | +0.18(+0.44%) |
Apr 04, 2019 | 41.89 | 42.03 | 41.88 | 42.01 | 342,758 | +0.14(+0.34%) |
Apr 03, 2019 | 41.98 | 42.04 | 41.77 | 41.87 | 193,410 | +0.03(+0.06%) |
Apr 02, 2019 | 41.86 | 41.88 | 41.76 | 41.84 | 144,384 | -0.04(-0.08%) |
Apr 01, 2019 | 41.69 | 41.91 | 41.64 | 41.88 | 113,321 | +0.44(+1.06%) |
Mar 29, 2019 | 41.40 | 41.44 | 41.24 | 41.44 | 219,185 | +0.26(+0.63%) |
Mar 28, 2019 | 41.18 | 41.24 | 40.96 | 41.18 | 164,088 | +0.11(+0.26%) |
Mar 27, 2019 | 41.27 | 41.30 | 40.88 | 41.07 | 63,029 | -0.17(-0.42%) |
Mar 26, 2019 | 41.14 | 41.37 | 41.05 | 41.25 | 63,147 | +0.35(+0.84%) |
Mar 25, 2019 | 40.89 | 41.05 | 40.73 | 40.90 | 123,190 | -0.05(-0.13%) |
Mar 22, 2019 | 41.40 | 41.47 | 40.95 | 40.95 | 139,865 | -0.66(-1.58%) |
Mar 21, 2019 | 41.06 | 41.69 | 41.06 | 41.61 | 106,952 | +0.44(+1.08%) |
Mar 20, 2019 | 41.35 | 41.48 | 41.13 | 41.17 | 98,831 | -0.26(-0.63%) |
Mar 19, 2019 | 41.64 | 41.73 | 41.30 | 41.43 | 600,372 | -0.07(-0.17%) |
Mar 18, 2019 | 41.36 | 41.53 | 41.36 | 41.50 | 50,684 | +0.19(+0.46%) |
Mar 15, 2019 | 41.18 | 41.42 | 41.17 | 41.31 | 92,635 | +0.22(+0.53%) |
Mar 14, 2019 | 41.10 | 41.17 | 41.04 | 41.09 | 107,406 | +0.01(+0.03%) |
Mar 13, 2019 | 40.97 | 41.21 | 40.96 | 41.08 | 93,098 | +0.24(+0.59%) |
Mar 12, 2019 | 40.83 | 40.98 | 40.78 | 40.84 | 135,917 | +0.08(+0.20%) |
Mar 11, 2019 | 40.35 | 40.78 | 40.35 | 40.76 | 79,625 | +0.50(+1.25%) |
Mar 08, 2019 | 40.06 | 40.26 | 39.97 | 40.25 | 214,018 | -0.06(-0.14%) |
Mar 07, 2019 | 40.49 | 40.49 | 40.20 | 40.31 | 151,868 | -0.21(-0.53%) |
Mar 06, 2019 | 40.74 | 40.74 | 40.50 | 40.52 | 51,143 | -0.26(-0.63%) |
Mar 05, 2019 | 40.86 | 40.86 | 40.72 | 40.78 | 93,716 | -0.07(-0.17%) |
Mar 04, 2019 | 41.16 | 41.16 | 40.49 | 40.85 | 113,915 | -0.16(-0.40%) |
Mar 01, 2019 | 41.08 | 41.13 | 40.82 | 41.01 | 127,087 | +0.18(+0.44%) |
Feb 28, 2019 | 40.91 | 40.96 | 40.83 | 40.83 | 125,451 | -0.08(-0.20%) |
Feb 27, 2019 | 40.87 | 40.97 | 40.76 | 40.92 | 134,147 | -0.00(-0.01%) |
Feb 26, 2019 | 40.89 | 41.06 | 40.87 | 40.92 | 295,553 | -0.04(-0.09%) |
Feb 25, 2019 | 41.14 | 41.20 | 40.95 | 40.96 | 189,319 | +0.06(+0.15%) |
Feb 22, 2019 | 40.77 | 40.91 | 40.75 | 40.90 | 70,731 | +0.17(+0.42%) |
Feb 21, 2019 | 40.74 | 40.80 | 40.60 | 40.72 | 103,199 | -0.11(-0.26%) |
Feb 20, 2019 | 40.69 | 40.89 | 40.67 | 40.83 | 183,305 | +0.13(+0.31%) |
Feb 19, 2019 | 40.50 | 40.81 | 40.50 | 40.70 | 136,483 | +0.09(+0.21%) |
Feb 15, 2019 | 40.38 | 40.62 | 40.37 | 40.62 | 94,379 | +0.55(+1.38%) |
Feb 14, 2019 | 40.05 | 40.25 | 39.92 | 40.07 | 229,811 | -0.18(-0.45%) |
Feb 13, 2019 | 40.20 | 40.34 | 40.17 | 40.25 | 217,834 | +0.16(+0.39%) |
Feb 12, 2019 | 39.89 | 40.16 | 39.89 | 40.09 | 99,011 | +0.42(+1.07%) |
Feb 11, 2019 | 39.70 | 39.75 | 39.58 | 39.66 | 99,935 | +0.02(+0.06%) |
Feb 08, 2019 | 39.50 | 39.65 | 39.27 | 39.64 | 240,176 | +0.03(+0.08%) |
Feb 07, 2019 | 39.69 | 39.74 | 39.33 | 39.61 | 561,426 | -0.27(-0.68%) |
Feb 06, 2019 | 39.82 | 39.95 | 39.82 | 39.88 | 123,952 | -0.00(-0.01%) |
Feb 05, 2019 | 39.79 | 39.92 | 39.73 | 39.89 | 217,799 | +0.14(+0.36%) |
Feb 04, 2019 | 39.54 | 39.74 | 39.41 | 39.74 | 563,233 | +0.16(+0.41%) |