Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.50 | 44.01 | 42.78 | 42.83 | 23,841 | -0.87(-1.99%) |
Apr 29, 2019 | 42.91 | 43.74 | 42.69 | 43.70 | 21,804 | +0.83(+1.94%) |
Apr 26, 2019 | 43.29 | 43.46 | 42.78 | 42.87 | 30,906 | -0.61(-1.39%) |
Apr 25, 2019 | 43.69 | 44.03 | 43.25 | 43.48 | 31,591 | +0.17(+0.39%) |
Apr 24, 2019 | 43.61 | 43.76 | 42.97 | 43.31 | 39,605 | -0.62(-1.42%) |
Apr 23, 2019 | 44.69 | 44.95 | 43.70 | 43.93 | 52,477 | -1.04(-2.31%) |
Apr 22, 2019 | 44.08 | 45.69 | 44.08 | 44.97 | 83,649 | +0.91(+2.06%) |
Apr 18, 2019 | 44.44 | 44.88 | 43.89 | 44.06 | 17,540 | -0.62(-1.40%) |
Apr 17, 2019 | 44.20 | 44.93 | 44.20 | 44.69 | 54,574 | +0.81(+1.86%) |
Apr 16, 2019 | 42.08 | 44.21 | 42.02 | 43.87 | 21,841 | +1.80(+4.27%) |
Apr 15, 2019 | 41.55 | 42.25 | 41.53 | 42.08 | 26,085 | +0.49(+1.18%) |
Apr 12, 2019 | 42.21 | 42.64 | 41.58 | 41.58 | 20,815 | -0.47(-1.13%) |
Apr 11, 2019 | 42.11 | 42.36 | 41.62 | 42.06 | 17,138 | +0.11(+0.27%) |
Apr 10, 2019 | 42.38 | 42.44 | 41.94 | 41.94 | 10,326 | -0.79(-1.84%) |
Apr 09, 2019 | 42.13 | 42.81 | 42.13 | 42.73 | 24,028 | +0.46(+1.10%) |
Apr 08, 2019 | 41.83 | 42.47 | 41.83 | 42.27 | 11,460 | +0.47(+1.13%) |
Apr 05, 2019 | 42.19 | 42.30 | 41.77 | 41.79 | 16,008 | -0.57(-1.34%) |
Apr 04, 2019 | 42.30 | 42.76 | 42.17 | 42.36 | 20,171 | +0.11(+0.27%) |
Apr 03, 2019 | 42.11 | 42.76 | 41.91 | 42.25 | 31,255 | +0.11(+0.27%) |
Apr 02, 2019 | 42.66 | 43.27 | 42.04 | 42.13 | 51,572 | -0.57(-1.33%) |
Apr 01, 2019 | 42.70 | 43.55 | 42.55 | 42.70 | 28,648 | +0.04(+0.09%) |
Mar 29, 2019 | 42.47 | 42.93 | 42.45 | 42.66 | 20,551 | +0.06(+0.13%) |
Mar 28, 2019 | 43.33 | 43.42 | 42.55 | 42.61 | 35,462 | -0.74(-1.70%) |
Mar 27, 2019 | 42.95 | 43.87 | 42.85 | 43.34 | 32,611 | +0.27(+0.62%) |
Mar 26, 2019 | 43.55 | 43.65 | 43.08 | 43.08 | 27,361 | -0.68(-1.56%) |
Mar 25, 2019 | 43.69 | 44.27 | 43.50 | 43.76 | 18,976 | -0.04(-0.09%) |
Mar 22, 2019 | 43.23 | 43.80 | 42.68 | 43.80 | 43,428 | +0.55(+1.27%) |
Mar 21, 2019 | 45.05 | 45.05 | 43.21 | 43.25 | 35,438 | -1.46(-3.26%) |
Mar 20, 2019 | 45.09 | 45.63 | 44.31 | 44.71 | 30,971 | -0.40(-0.88%) |
Mar 19, 2019 | 44.52 | 45.28 | 44.52 | 45.10 | 18,625 | +0.38(+0.84%) |
Mar 18, 2019 | 44.37 | 45.12 | 44.12 | 44.73 | 23,964 | +0.43(+0.98%) |
Mar 15, 2019 | 43.99 | 44.48 | 43.99 | 44.29 | 24,269 | +0.26(+0.60%) |
Mar 14, 2019 | 44.16 | 44.40 | 44.03 | 44.03 | 16,642 | -0.17(-0.38%) |
Mar 13, 2019 | 44.56 | 44.56 | 43.93 | 44.20 | 16,831 | -0.42(-0.93%) |
Mar 12, 2019 | 44.95 | 44.95 | 44.39 | 44.61 | 27,417 | -0.32(-0.71%) |
Mar 11, 2019 | 45.95 | 46.01 | 44.93 | 44.93 | 27,033 | -1.36(-2.94%) |
Mar 08, 2019 | 46.71 | 46.71 | 46.01 | 46.29 | 14,678 | -0.09(-0.20%) |
Mar 07, 2019 | 46.08 | 46.65 | 45.61 | 46.39 | 18,637 | +0.21(+0.45%) |
Mar 06, 2019 | 45.73 | 46.31 | 45.57 | 46.18 | 16,231 | +0.36(+0.78%) |
Mar 05, 2019 | 46.23 | 46.23 | 45.49 | 45.82 | 25,525 | -0.19(-0.41%) |
Mar 04, 2019 | 46.18 | 46.97 | 45.95 | 46.01 | 21,381 | -0.42(-0.89%) |
Mar 01, 2019 | 46.31 | 47.39 | 46.31 | 46.42 | 25,223 | +0.21(+0.45%) |
Feb 28, 2019 | 46.48 | 46.74 | 45.20 | 46.22 | 22,115 | -0.28(-0.61%) |
Feb 27, 2019 | 46.50 | 47.10 | 46.18 | 46.50 | 24,781 | +0.30(+0.65%) |
Feb 26, 2019 | 45.71 | 46.29 | 45.71 | 46.20 | 18,307 | +0.28(+0.62%) |
Feb 25, 2019 | 45.22 | 45.99 | 45.06 | 45.91 | 25,544 | +0.66(+1.46%) |
Feb 22, 2019 | 45.84 | 45.84 | 44.93 | 45.25 | 24,428 | -0.53(-1.15%) |
Feb 21, 2019 | 46.50 | 46.58 | 45.69 | 45.78 | 21,560 | -0.02(-0.04%) |
Feb 20, 2019 | 45.44 | 46.40 | 45.44 | 45.80 | 13,850 | +0.53(+1.17%) |
Feb 19, 2019 | 45.48 | 45.57 | 45.05 | 45.27 | 31,320 | +0.06(+0.13%) |
Feb 15, 2019 | 45.63 | 45.67 | 45.20 | 45.22 | 14,572 | -0.51(-1.11%) |
Feb 14, 2019 | 45.97 | 46.14 | 45.46 | 45.73 | 14,754 | -0.30(-0.66%) |
Feb 13, 2019 | 46.65 | 46.71 | 45.91 | 46.03 | 14,991 | -0.42(-0.89%) |
Feb 12, 2019 | 45.97 | 46.73 | 45.93 | 46.44 | 19,273 | +0.51(+1.11%) |
Feb 11, 2019 | 46.27 | 46.29 | 45.74 | 45.93 | 21,280 | -0.19(-0.41%) |
Feb 08, 2019 | 46.31 | 46.61 | 45.86 | 46.12 | 11,445 | +0.00(+0.00%) |
Feb 07, 2019 | 46.97 | 47.39 | 46.03 | 46.12 | 17,281 | -0.74(-1.57%) |
Feb 06, 2019 | 46.59 | 47.01 | 46.33 | 46.86 | 14,760 | +0.64(+1.39%) |
Feb 05, 2019 | 46.73 | 47.15 | 46.18 | 46.22 | 21,250 | -0.57(-1.21%) |
Feb 04, 2019 | 47.63 | 47.90 | 46.76 | 46.78 | 24,180 | -0.59(-1.24%) |