Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.67 | 42.82 | 42.50 | 42.82 | 57,055 | +0.23(+0.55%) |
Apr 29, 2019 | 42.55 | 42.69 | 42.55 | 42.59 | 67,734 | +0.04(+0.10%) |
Apr 26, 2019 | 42.35 | 42.54 | 42.29 | 42.54 | 76,377 | +0.19(+0.46%) |
Apr 25, 2019 | 42.40 | 42.45 | 42.22 | 42.35 | 224,877 | -0.15(-0.36%) |
Apr 24, 2019 | 42.55 | 42.62 | 42.46 | 42.51 | 111,176 | -0.12(-0.29%) |
Apr 23, 2019 | 42.41 | 42.65 | 42.36 | 42.63 | 237,554 | +0.26(+0.61%) |
Apr 22, 2019 | 42.29 | 42.40 | 42.26 | 42.37 | 79,875 | -0.01(-0.03%) |
Apr 18, 2019 | 42.48 | 42.48 | 42.25 | 42.38 | 85,647 | +0.03(+0.06%) |
Apr 17, 2019 | 42.51 | 42.51 | 42.30 | 42.36 | 172,094 | -0.00(-0.01%) |
Apr 16, 2019 | 42.37 | 42.40 | 42.30 | 42.36 | 59,864 | +0.11(+0.26%) |
Apr 15, 2019 | 42.33 | 42.33 | 42.18 | 42.25 | 83,699 | -0.07(-0.16%) |
Apr 12, 2019 | 42.28 | 42.35 | 42.19 | 42.32 | 44,646 | +0.27(+0.65%) |
Apr 11, 2019 | 42.07 | 42.10 | 41.94 | 42.04 | 92,973 | +0.04(+0.10%) |
Apr 10, 2019 | 41.96 | 42.02 | 41.90 | 42.00 | 54,702 | +0.15(+0.35%) |
Apr 09, 2019 | 42.01 | 42.01 | 41.81 | 41.85 | 96,394 | -0.29(-0.70%) |
Apr 08, 2019 | 42.04 | 42.16 | 41.99 | 42.15 | 132,386 | +0.03(+0.07%) |
Apr 05, 2019 | 42.03 | 42.14 | 42.00 | 42.12 | 104,098 | +0.18(+0.44%) |
Apr 04, 2019 | 41.82 | 41.96 | 41.80 | 41.93 | 343,384 | +0.14(+0.34%) |
Apr 03, 2019 | 41.91 | 41.96 | 41.69 | 41.79 | 193,763 | +0.03(+0.06%) |
Apr 02, 2019 | 41.78 | 41.80 | 41.68 | 41.77 | 144,648 | -0.04(-0.08%) |
Apr 01, 2019 | 41.61 | 41.83 | 41.57 | 41.80 | 113,528 | +0.44(+1.06%) |
Mar 29, 2019 | 41.32 | 41.37 | 41.16 | 41.36 | 219,585 | +0.26(+0.63%) |
Mar 28, 2019 | 41.10 | 41.16 | 40.88 | 41.10 | 164,388 | +0.11(+0.26%) |
Mar 27, 2019 | 41.20 | 41.22 | 40.81 | 41.00 | 63,144 | -0.17(-0.42%) |
Mar 26, 2019 | 41.06 | 41.30 | 40.98 | 41.17 | 63,262 | +0.34(+0.84%) |
Mar 25, 2019 | 40.82 | 40.98 | 40.66 | 40.83 | 123,415 | -0.05(-0.13%) |
Mar 22, 2019 | 41.32 | 41.39 | 40.88 | 40.88 | 140,120 | -0.66(-1.58%) |
Mar 21, 2019 | 40.98 | 41.62 | 40.98 | 41.53 | 107,147 | +0.44(+1.08%) |
Mar 20, 2019 | 41.28 | 41.41 | 41.06 | 41.09 | 99,012 | -0.26(-0.63%) |
Mar 19, 2019 | 41.56 | 41.65 | 41.22 | 41.35 | 601,469 | -0.07(-0.17%) |
Mar 18, 2019 | 41.28 | 41.45 | 41.28 | 41.42 | 50,777 | +0.19(+0.46%) |
Mar 15, 2019 | 41.11 | 41.34 | 41.10 | 41.24 | 92,804 | +0.22(+0.53%) |
Mar 14, 2019 | 41.02 | 41.10 | 40.96 | 41.02 | 107,602 | +0.01(+0.03%) |
Mar 13, 2019 | 40.90 | 41.13 | 40.88 | 41.01 | 93,268 | +0.24(+0.59%) |
Mar 12, 2019 | 40.75 | 40.90 | 40.70 | 40.76 | 136,166 | +0.08(+0.20%) |
Mar 11, 2019 | 40.27 | 40.70 | 40.27 | 40.68 | 79,770 | +0.50(+1.25%) |
Mar 08, 2019 | 39.99 | 40.18 | 39.90 | 40.18 | 214,409 | -0.06(-0.14%) |
Mar 07, 2019 | 40.42 | 40.42 | 40.13 | 40.23 | 152,146 | -0.21(-0.53%) |
Mar 06, 2019 | 40.66 | 40.66 | 40.42 | 40.45 | 51,236 | -0.26(-0.63%) |
Mar 05, 2019 | 40.79 | 40.79 | 40.64 | 40.71 | 93,887 | -0.07(-0.17%) |
Mar 04, 2019 | 41.08 | 41.08 | 40.42 | 40.78 | 114,124 | -0.16(-0.40%) |
Mar 01, 2019 | 41.01 | 41.05 | 40.75 | 40.94 | 127,320 | +0.18(+0.44%) |
Feb 28, 2019 | 40.84 | 40.88 | 40.76 | 40.76 | 125,681 | -0.08(-0.20%) |
Feb 27, 2019 | 40.80 | 40.90 | 40.68 | 40.84 | 134,392 | -0.00(-0.01%) |
Feb 26, 2019 | 40.82 | 40.99 | 40.79 | 40.85 | 296,093 | -0.04(-0.09%) |
Feb 25, 2019 | 41.06 | 41.12 | 40.87 | 40.88 | 189,665 | +0.06(+0.15%) |
Feb 22, 2019 | 40.70 | 40.83 | 40.68 | 40.82 | 70,860 | +0.17(+0.42%) |
Feb 21, 2019 | 40.67 | 40.73 | 40.52 | 40.65 | 103,387 | -0.11(-0.26%) |
Feb 20, 2019 | 40.62 | 40.82 | 40.60 | 40.76 | 183,640 | +0.13(+0.31%) |
Feb 19, 2019 | 40.42 | 40.73 | 40.42 | 40.63 | 136,733 | +0.09(+0.21%) |
Feb 15, 2019 | 40.31 | 40.54 | 40.30 | 40.54 | 94,552 | +0.55(+1.38%) |
Feb 14, 2019 | 39.98 | 40.18 | 39.85 | 39.99 | 230,230 | -0.18(-0.45%) |
Feb 13, 2019 | 40.13 | 40.26 | 40.09 | 40.17 | 218,232 | +0.16(+0.39%) |
Feb 12, 2019 | 39.82 | 40.09 | 39.82 | 40.01 | 99,192 | +0.42(+1.07%) |
Feb 11, 2019 | 39.63 | 39.68 | 39.51 | 39.59 | 100,117 | +0.02(+0.06%) |
Feb 08, 2019 | 39.43 | 39.57 | 39.19 | 39.57 | 240,615 | +0.03(+0.08%) |
Feb 07, 2019 | 39.61 | 39.67 | 39.26 | 39.54 | 562,452 | -0.27(-0.68%) |
Feb 06, 2019 | 39.74 | 39.88 | 39.74 | 39.81 | 124,179 | -0.00(-0.01%) |
Feb 05, 2019 | 39.72 | 39.84 | 39.66 | 39.81 | 218,197 | +0.14(+0.36%) |
Feb 04, 2019 | 39.47 | 39.67 | 39.34 | 39.67 | 564,262 | +0.16(+0.41%) |