Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.26 | 43.45 | 42.35 | 42.69 | 1,289,014 | -0.54(-1.24%) |
Apr 29, 2019 | 42.68 | 43.35 | 42.59 | 43.23 | 1,296,558 | +0.73(+1.71%) |
Apr 26, 2019 | 41.41 | 42.53 | 41.37 | 42.50 | 1,334,639 | +1.07(+2.57%) |
Apr 25, 2019 | 43.85 | 43.87 | 41.42 | 41.43 | 1,649,088 | -2.76(-6.25%) |
Apr 24, 2019 | 43.80 | 44.63 | 43.53 | 44.19 | 1,332,009 | +0.46(+1.06%) |
Apr 23, 2019 | 45.97 | 45.97 | 42.41 | 43.73 | 1,915,607 | +0.10(+0.23%) |
Apr 22, 2019 | 43.92 | 44.01 | 43.38 | 43.63 | 1,697,779 | -0.36(-0.81%) |
Apr 18, 2019 | 43.42 | 44.12 | 43.20 | 43.98 | 1,382,936 | +0.78(+1.81%) |
Apr 17, 2019 | 43.06 | 43.41 | 42.96 | 43.20 | 1,479,059 | +0.30(+0.70%) |
Apr 16, 2019 | 42.03 | 42.93 | 42.03 | 42.90 | 1,172,093 | +0.71(+1.68%) |
Apr 15, 2019 | 43.18 | 43.30 | 42.06 | 42.19 | 1,206,094 | -0.94(-2.18%) |
Apr 12, 2019 | 43.13 | 43.43 | 42.98 | 43.13 | 682,522 | +0.26(+0.60%) |
Apr 11, 2019 | 42.88 | 43.26 | 42.65 | 42.87 | 1,196,833 | +0.15(+0.34%) |
Apr 10, 2019 | 42.65 | 42.94 | 42.24 | 42.73 | 897,861 | +0.15(+0.34%) |
Apr 09, 2019 | 42.55 | 43.00 | 42.27 | 42.58 | 1,332,244 | -0.21(-0.49%) |
Apr 08, 2019 | 42.76 | 42.90 | 42.34 | 42.79 | 767,576 | +0.15(+0.36%) |
Apr 05, 2019 | 42.28 | 42.71 | 42.07 | 42.64 | 1,029,491 | +0.32(+0.75%) |
Apr 04, 2019 | 41.96 | 42.46 | 41.94 | 42.32 | 1,122,588 | +0.18(+0.43%) |
Apr 03, 2019 | 41.75 | 42.15 | 41.70 | 42.14 | 1,843,802 | +0.56(+1.34%) |
Apr 02, 2019 | 41.67 | 41.99 | 41.43 | 41.58 | 803,027 | -0.12(-0.28%) |
Apr 01, 2019 | 41.36 | 41.91 | 41.13 | 41.70 | 1,053,903 | +0.77(+1.89%) |
Mar 29, 2019 | 41.21 | 41.36 | 40.82 | 40.92 | 833,669 | -0.04(-0.09%) |
Mar 28, 2019 | 41.15 | 41.25 | 40.52 | 40.96 | 969,732 | -0.18(-0.44%) |
Mar 27, 2019 | 41.13 | 41.41 | 40.70 | 41.14 | 640,431 | -0.05(-0.11%) |
Mar 26, 2019 | 41.73 | 42.07 | 40.87 | 41.19 | 954,828 | -0.06(-0.15%) |
Mar 25, 2019 | 40.70 | 41.61 | 40.69 | 41.25 | 770,925 | +0.64(+1.57%) |
Mar 22, 2019 | 41.98 | 42.14 | 40.58 | 40.61 | 823,131 | -1.63(-3.86%) |
Mar 21, 2019 | 41.94 | 42.47 | 41.94 | 42.24 | 792,733 | +0.19(+0.45%) |
Mar 20, 2019 | 42.25 | 42.51 | 41.64 | 42.05 | 1,151,204 | -0.35(-0.82%) |
Mar 19, 2019 | 42.64 | 42.76 | 42.12 | 42.40 | 1,362,613 | +0.14(+0.32%) |
Mar 18, 2019 | 41.69 | 42.31 | 41.63 | 42.26 | 1,143,499 | +0.67(+1.62%) |
Mar 15, 2019 | 42.06 | 42.16 | 41.52 | 41.59 | 1,065,713 | -0.46(-1.11%) |
Mar 14, 2019 | 42.15 | 42.29 | 41.63 | 42.05 | 1,308,076 | -0.15(-0.37%) |
Mar 13, 2019 | 42.52 | 42.87 | 42.11 | 42.21 | 1,434,884 | +0.10(+0.24%) |
Mar 12, 2019 | 42.40 | 42.58 | 41.72 | 42.11 | 821,521 | -0.36(-0.84%) |
Mar 11, 2019 | 42.18 | 42.59 | 42.15 | 42.46 | 1,138,479 | +0.24(+0.56%) |
Mar 08, 2019 | 41.86 | 42.31 | 41.52 | 42.23 | 1,164,612 | +0.04(+0.09%) |
Mar 07, 2019 | 41.99 | 42.30 | 41.37 | 42.19 | 1,098,672 | +0.09(+0.22%) |
Mar 06, 2019 | 42.54 | 42.85 | 41.93 | 42.10 | 1,829,379 | -1.34(-3.08%) |
Mar 05, 2019 | 43.89 | 43.96 | 43.44 | 43.44 | 1,526,075 | -0.46(-1.06%) |
Mar 04, 2019 | 44.70 | 44.92 | 43.46 | 43.90 | 1,385,735 | -0.68(-1.53%) |
Mar 01, 2019 | 45.50 | 45.80 | 44.29 | 44.59 | 1,135,305 | -0.56(-1.23%) |
Feb 28, 2019 | 45.56 | 45.66 | 45.07 | 45.14 | 1,122,681 | -0.52(-1.13%) |
Feb 27, 2019 | 46.88 | 46.95 | 45.44 | 45.66 | 1,119,690 | -1.29(-2.75%) |
Feb 26, 2019 | 44.86 | 47.84 | 44.73 | 46.95 | 1,779,209 | +1.18(+2.58%) |
Feb 25, 2019 | 46.15 | 46.22 | 45.50 | 45.77 | 1,145,132 | -0.07(-0.16%) |
Feb 22, 2019 | 45.17 | 45.89 | 45.06 | 45.84 | 1,097,015 | +0.75(+1.67%) |
Feb 21, 2019 | 44.95 | 45.34 | 44.86 | 45.09 | 735,881 | +0.04(+0.08%) |
Feb 20, 2019 | 44.83 | 45.44 | 44.68 | 45.05 | 937,940 | +0.17(+0.38%) |
Feb 19, 2019 | 45.02 | 45.21 | 44.78 | 44.88 | 543,553 | -0.15(-0.32%) |
Feb 15, 2019 | 44.45 | 45.25 | 44.26 | 45.02 | 983,614 | +0.81(+1.83%) |
Feb 14, 2019 | 44.06 | 44.47 | 44.06 | 44.22 | 600,009 | -0.06(-0.14%) |
Feb 13, 2019 | 44.07 | 44.65 | 43.85 | 44.28 | 1,048,690 | +0.30(+0.68%) |
Feb 12, 2019 | 43.03 | 44.13 | 42.89 | 43.98 | 982,398 | +1.23(+2.87%) |
Feb 11, 2019 | 43.11 | 43.32 | 42.63 | 42.75 | 693,311 | -0.32(-0.74%) |
Feb 08, 2019 | 43.14 | 43.35 | 42.34 | 43.07 | 821,109 | -0.32(-0.73%) |
Feb 07, 2019 | 43.76 | 44.13 | 42.83 | 43.39 | 2,059,166 | -0.54(-1.22%) |
Feb 06, 2019 | 44.48 | 44.66 | 43.92 | 43.92 | 1,195,866 | -0.81(-1.81%) |
Feb 05, 2019 | 45.04 | 45.23 | 44.61 | 44.73 | 994,389 | -0.16(-0.36%) |
Feb 04, 2019 | 44.34 | 44.92 | 44.23 | 44.90 | 858,069 | +0.63(+1.42%) |