Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.12 | 43.35 | 42.81 | 43.25 | 492,443 | +0.11(+0.25%) |
Apr 29, 2019 | 42.81 | 43.33 | 42.78 | 43.14 | 458,424 | +0.32(+0.74%) |
Apr 26, 2019 | 42.38 | 42.83 | 42.38 | 42.82 | 493,146 | +0.40(+0.94%) |
Apr 25, 2019 | 42.44 | 42.72 | 42.24 | 42.42 | 362,181 | -0.07(-0.17%) |
Apr 24, 2019 | 42.41 | 42.65 | 42.24 | 42.49 | 407,113 | +0.06(+0.15%) |
Apr 23, 2019 | 42.10 | 42.48 | 41.91 | 42.43 | 547,294 | +0.52(+1.23%) |
Apr 22, 2019 | 42.04 | 42.14 | 41.80 | 41.91 | 416,241 | -0.27(-0.64%) |
Apr 18, 2019 | 42.11 | 42.30 | 41.97 | 42.19 | 448,695 | +0.02(+0.04%) |
Apr 17, 2019 | 42.55 | 42.70 | 42.16 | 42.17 | 759,419 | -0.36(-0.85%) |
Apr 16, 2019 | 42.28 | 42.71 | 42.11 | 42.53 | 1,068,382 | +0.32(+0.75%) |
Apr 15, 2019 | 42.05 | 42.36 | 42.03 | 42.21 | 426,276 | +0.14(+0.32%) |
Apr 12, 2019 | 41.99 | 42.08 | 41.85 | 42.08 | 623,629 | +0.37(+0.89%) |
Apr 11, 2019 | 41.42 | 42.13 | 41.42 | 41.70 | 791,564 | +0.40(+0.97%) |
Apr 10, 2019 | 41.02 | 41.39 | 41.00 | 41.31 | 687,085 | +0.39(+0.95%) |
Apr 09, 2019 | 41.05 | 41.14 | 40.75 | 40.92 | 489,040 | -0.30(-0.73%) |
Apr 08, 2019 | 40.99 | 41.23 | 40.85 | 41.22 | 578,123 | +0.10(+0.24%) |
Apr 05, 2019 | 41.22 | 41.50 | 40.98 | 41.12 | 538,589 | -0.03(-0.07%) |
Apr 04, 2019 | 41.06 | 41.28 | 40.88 | 41.14 | 610,436 | +0.17(+0.42%) |
Apr 03, 2019 | 40.74 | 41.07 | 40.74 | 40.97 | 633,079 | +0.43(+1.05%) |
Apr 02, 2019 | 40.56 | 40.68 | 40.30 | 40.54 | 623,885 | -0.05(-0.13%) |
Apr 01, 2019 | 40.46 | 40.75 | 40.30 | 40.60 | 570,848 | +0.32(+0.79%) |
Mar 29, 2019 | 40.60 | 40.62 | 40.14 | 40.28 | 695,213 | -0.08(-0.20%) |
Mar 28, 2019 | 40.66 | 40.80 | 39.91 | 40.36 | 873,459 | -0.25(-0.62%) |
Mar 27, 2019 | 40.82 | 40.95 | 40.43 | 40.62 | 525,476 | -0.18(-0.44%) |
Mar 26, 2019 | 40.72 | 41.04 | 40.50 | 40.80 | 699,593 | +0.30(+0.74%) |
Mar 25, 2019 | 40.78 | 40.99 | 40.39 | 40.50 | 845,436 | -0.24(-0.60%) |
Mar 22, 2019 | 40.90 | 41.18 | 40.73 | 40.74 | 710,986 | -0.36(-0.88%) |
Mar 21, 2019 | 40.60 | 41.51 | 40.57 | 41.11 | 687,412 | +0.45(+1.12%) |
Mar 20, 2019 | 40.64 | 41.30 | 40.53 | 40.65 | 810,966 | -0.08(-0.20%) |
Mar 19, 2019 | 41.04 | 41.26 | 40.70 | 40.73 | 620,599 | -0.20(-0.49%) |
Mar 18, 2019 | 40.82 | 41.13 | 40.81 | 40.93 | 734,044 | +0.21(+0.51%) |
Mar 15, 2019 | 40.55 | 40.92 | 40.46 | 40.73 | 970,850 | +0.12(+0.29%) |
Mar 14, 2019 | 40.34 | 40.65 | 40.16 | 40.61 | 446,167 | +0.28(+0.70%) |
Mar 13, 2019 | 40.24 | 40.36 | 40.10 | 40.33 | 657,482 | +0.13(+0.32%) |
Mar 12, 2019 | 40.11 | 40.34 | 39.94 | 40.20 | 661,818 | +0.15(+0.39%) |
Mar 11, 2019 | 39.41 | 40.05 | 39.19 | 40.05 | 732,848 | +0.83(+2.12%) |
Mar 08, 2019 | 39.22 | 39.60 | 39.03 | 39.22 | 767,042 | -0.30(-0.75%) |
Mar 07, 2019 | 39.28 | 39.85 | 39.15 | 39.51 | 1,243,291 | +0.08(+0.21%) |
Mar 06, 2019 | 39.50 | 39.86 | 39.28 | 39.43 | 940,534 | -0.05(-0.14%) |
Mar 05, 2019 | 39.68 | 39.83 | 39.26 | 39.49 | 1,560,029 | -0.20(-0.50%) |
Mar 04, 2019 | 39.57 | 39.84 | 39.38 | 39.68 | 889,889 | +0.32(+0.80%) |
Mar 01, 2019 | 38.31 | 39.59 | 37.73 | 39.37 | 1,445,708 | +1.66(+4.41%) |
Feb 28, 2019 | 37.37 | 37.91 | 37.22 | 37.71 | 739,586 | +0.38(+1.02%) |
Feb 27, 2019 | 37.26 | 37.41 | 37.07 | 37.33 | 879,644 | +0.04(+0.10%) |
Feb 26, 2019 | 37.26 | 37.46 | 37.16 | 37.29 | 420,164 | -0.13(-0.34%) |
Feb 25, 2019 | 37.62 | 37.69 | 37.26 | 37.42 | 514,515 | -0.10(-0.26%) |
Feb 22, 2019 | 37.51 | 37.76 | 37.39 | 37.52 | 463,481 | +0.02(+0.05%) |
Feb 21, 2019 | 37.58 | 37.68 | 37.35 | 37.50 | 544,295 | -0.07(-0.19%) |
Feb 20, 2019 | 37.28 | 37.64 | 37.28 | 37.57 | 607,796 | +0.24(+0.65%) |
Feb 19, 2019 | 36.72 | 37.42 | 36.72 | 37.33 | 707,772 | +0.42(+1.13%) |
Feb 15, 2019 | 36.45 | 36.93 | 36.33 | 36.91 | 486,738 | +0.74(+2.05%) |
Feb 14, 2019 | 36.43 | 36.56 | 36.02 | 36.17 | 1,094,061 | -0.60(-1.65%) |
Feb 13, 2019 | 37.08 | 37.18 | 36.61 | 36.78 | 685,892 | -0.20(-0.54%) |
Feb 12, 2019 | 36.82 | 37.03 | 36.72 | 36.98 | 465,888 | +0.33(+0.89%) |
Feb 11, 2019 | 36.58 | 36.70 | 36.34 | 36.65 | 825,561 | +0.11(+0.30%) |
Feb 08, 2019 | 36.74 | 36.91 | 36.14 | 36.54 | 478,765 | -0.26(-0.71%) |
Feb 07, 2019 | 36.43 | 36.85 | 36.36 | 36.80 | 457,048 | +0.26(+0.72%) |
Feb 06, 2019 | 36.72 | 36.80 | 36.26 | 36.54 | 818,481 | -0.24(-0.66%) |
Feb 05, 2019 | 36.62 | 36.98 | 36.56 | 36.79 | 1,222,230 | +0.23(+0.62%) |
Feb 04, 2019 | 36.68 | 36.71 | 36.19 | 36.56 | 529,217 | -0.21(-0.56%) |