Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.50 | 44.71 | 44.14 | 44.53 | 3,565 | -0.24(-0.53%) |
Apr 29, 2019 | 44.50 | 44.91 | 44.50 | 44.77 | 9,389 | +0.25(+0.57%) |
Apr 26, 2019 | 44.12 | 44.52 | 44.12 | 44.52 | 1,628 | +0.14(+0.31%) |
Apr 25, 2019 | 44.43 | 44.53 | 44.00 | 44.38 | 30,446 | -0.20(-0.45%) |
Apr 24, 2019 | 44.59 | 44.68 | 44.55 | 44.58 | 5,131 | +0.02(+0.04%) |
Apr 23, 2019 | 44.27 | 44.71 | 44.22 | 44.56 | 8,352 | +0.66(+1.50%) |
Apr 22, 2019 | 43.91 | 43.99 | 43.74 | 43.90 | 6,810 | +0.05(+0.12%) |
Apr 18, 2019 | 43.85 | 43.85 | 43.69 | 43.85 | 6,818 | +0.14(+0.32%) |
Apr 17, 2019 | 44.22 | 44.22 | 43.57 | 43.71 | 4,261 | -0.48(-1.09%) |
Apr 16, 2019 | 44.33 | 44.39 | 44.16 | 44.19 | 9,748 | +0.15(+0.34%) |
Apr 15, 2019 | 44.07 | 44.20 | 44.03 | 44.04 | 11,018 | -0.20(-0.46%) |
Apr 12, 2019 | 44.27 | 44.27 | 44.00 | 44.24 | 2,442 | +0.37(+0.84%) |
Apr 11, 2019 | 43.86 | 43.98 | 43.65 | 43.87 | 10,341 | +0.03(+0.07%) |
Apr 10, 2019 | 43.72 | 43.95 | 43.64 | 43.84 | 33,541 | +0.64(+1.49%) |
Apr 09, 2019 | 43.69 | 43.77 | 43.20 | 43.20 | 76,306 | -0.55(-1.26%) |
Apr 08, 2019 | 43.48 | 43.87 | 43.40 | 43.75 | 5,127 | +0.01(+0.02%) |
Apr 05, 2019 | 43.85 | 43.86 | 43.63 | 43.74 | 8,547 | +0.20(+0.46%) |
Apr 04, 2019 | 43.87 | 43.87 | 43.24 | 43.54 | 6,457 | +0.22(+0.50%) |
Apr 03, 2019 | 43.33 | 43.62 | 43.33 | 43.33 | 4,145 | +0.36(+0.83%) |
Apr 02, 2019 | 43.34 | 43.34 | 42.85 | 42.97 | 1,926 | +0.03(+0.07%) |
Apr 01, 2019 | 43.01 | 43.01 | 42.74 | 42.94 | 3,672 | +1.01(+2.40%) |
Mar 29, 2019 | 42.84 | 42.84 | 41.94 | 41.94 | 5,902 | -0.18(-0.42%) |
Mar 28, 2019 | 42.21 | 42.21 | 41.57 | 42.11 | 13,762 | +0.55(+1.32%) |
Mar 27, 2019 | 41.91 | 41.91 | 41.26 | 41.56 | 3,269 | -0.17(-0.40%) |
Mar 26, 2019 | 41.62 | 42.06 | 41.52 | 41.73 | 8,590 | +0.22(+0.53%) |
Mar 25, 2019 | 41.26 | 41.53 | 40.97 | 41.51 | 5,303 | +0.18(+0.44%) |
Mar 22, 2019 | 42.64 | 42.64 | 41.33 | 41.33 | 6,006 | -1.63(-3.80%) |
Mar 21, 2019 | 42.35 | 42.96 | 42.35 | 42.96 | 5,487 | +0.73(+1.73%) |
Mar 20, 2019 | 42.49 | 42.56 | 41.91 | 42.23 | 10,357 | -0.30(-0.71%) |
Mar 19, 2019 | 42.97 | 42.97 | 42.53 | 42.53 | 11,882 | -0.10(-0.23%) |
Mar 18, 2019 | 42.27 | 42.69 | 42.27 | 42.63 | 4,446 | +0.28(+0.66%) |
Mar 15, 2019 | 42.48 | 42.67 | 42.35 | 42.35 | 2,952 | -0.09(-0.21%) |
Mar 14, 2019 | 42.58 | 43.36 | 42.17 | 42.44 | 39,347 | -0.04(-0.09%) |
Mar 13, 2019 | 42.50 | 42.69 | 42.43 | 42.48 | 6,486 | +0.25(+0.58%) |
Mar 12, 2019 | 42.71 | 42.71 | 42.07 | 42.23 | 5,891 | +0.11(+0.26%) |
Mar 11, 2019 | 42.00 | 42.26 | 41.76 | 42.12 | 4,679 | +0.74(+1.78%) |
Mar 08, 2019 | 41.35 | 41.54 | 41.26 | 41.39 | 6,311 | -0.20(-0.47%) |
Mar 07, 2019 | 42.62 | 42.62 | 41.57 | 41.58 | 11,884 | -0.47(-1.11%) |
Mar 06, 2019 | 42.31 | 42.32 | 41.98 | 42.05 | 62,615 | -0.65(-1.52%) |
Mar 05, 2019 | 42.79 | 42.79 | 42.70 | 42.70 | 3,063 | -0.09(-0.21%) |
Mar 04, 2019 | 43.89 | 43.89 | 42.58 | 42.79 | 9,846 | -0.51(-1.19%) |
Mar 01, 2019 | 43.29 | 43.34 | 43.06 | 43.30 | 5,598 | +0.22(+0.50%) |
Feb 28, 2019 | 43.76 | 43.76 | 42.98 | 43.09 | 20,321 | -0.26(-0.59%) |
Feb 27, 2019 | 43.03 | 43.46 | 42.75 | 43.34 | 4,909 | +0.00(+0.00%) |
Feb 26, 2019 | 44.00 | 44.00 | 43.27 | 43.34 | 4,284 | -0.32(-0.74%) |
Feb 25, 2019 | 43.95 | 43.95 | 43.52 | 43.66 | 10,263 | +0.31(+0.72%) |
Feb 22, 2019 | 43.18 | 43.36 | 42.91 | 43.35 | 2,443 | +0.37(+0.87%) |
Feb 21, 2019 | 43.22 | 43.22 | 42.74 | 42.98 | 12,656 | +0.02(+0.05%) |
Feb 20, 2019 | 42.79 | 43.03 | 42.79 | 42.96 | 4,884 | -0.13(-0.30%) |
Feb 19, 2019 | 43.21 | 43.21 | 42.92 | 43.09 | 9,367 | +0.13(+0.30%) |
Feb 15, 2019 | 42.82 | 43.07 | 42.81 | 42.96 | 16,796 | +0.37(+0.88%) |
Feb 14, 2019 | 42.31 | 42.77 | 42.30 | 42.58 | 9,399 | +0.07(+0.16%) |
Feb 13, 2019 | 42.74 | 42.74 | 42.32 | 42.52 | 8,266 | +0.18(+0.42%) |
Feb 12, 2019 | 42.20 | 42.36 | 42.06 | 42.34 | 7,315 | +0.76(+1.84%) |
Feb 11, 2019 | 41.26 | 41.60 | 41.23 | 41.58 | 64,092 | +0.54(+1.31%) |
Feb 08, 2019 | 40.85 | 41.06 | 40.77 | 41.04 | 7,736 | +0.21(+0.52%) |
Feb 07, 2019 | 41.57 | 41.57 | 40.66 | 40.83 | 12,780 | -0.47(-1.14%) |
Feb 06, 2019 | 41.25 | 41.44 | 41.21 | 41.30 | 16,773 | -0.01(-0.02%) |
Feb 05, 2019 | 41.31 | 41.37 | 41.24 | 41.31 | 8,529 | +0.24(+0.59%) |
Feb 04, 2019 | 40.68 | 41.11 | 40.68 | 41.07 | 4,338 | +0.41(+1.00%) |