Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.53 | 43.53 | 43.39 | 43.44 | 8,999 | -0.08(-0.18%) |
Apr 29, 2019 | 43.48 | 43.52 | 43.47 | 43.52 | 3,020 | +0.10(+0.24%) |
Apr 26, 2019 | 43.38 | 43.42 | 43.38 | 43.42 | 734 | +0.02(+0.04%) |
Apr 25, 2019 | 43.44 | 43.44 | 43.32 | 43.40 | 20,412 | +0.02(+0.05%) |
Apr 24, 2019 | 43.54 | 43.54 | 43.36 | 43.38 | 9,724 | -0.02(-0.04%) |
Apr 23, 2019 | 43.39 | 43.51 | 43.32 | 43.40 | 12,598 | -0.00(-0.01%) |
Apr 22, 2019 | 43.37 | 43.48 | 43.37 | 43.40 | 803 | -0.04(-0.09%) |
Apr 18, 2019 | 43.41 | 43.44 | 43.41 | 43.44 | 629 | -0.00(-0.01%) |
Apr 17, 2019 | 43.49 | 43.50 | 43.39 | 43.44 | 2,050 | +0.01(+0.03%) |
Apr 16, 2019 | 43.38 | 43.43 | 43.38 | 43.43 | 1,757 | +0.05(+0.12%) |
Apr 15, 2019 | 43.33 | 43.38 | 43.33 | 43.38 | 294 | +0.01(+0.03%) |
Apr 12, 2019 | 43.48 | 43.48 | 43.36 | 43.36 | 1,783 | -0.02(-0.04%) |
Apr 11, 2019 | 43.39 | 43.39 | 43.38 | 43.38 | 690 | +0.06(+0.13%) |
Apr 10, 2019 | 43.37 | 43.37 | 43.32 | 43.32 | 952 | -0.03(-0.07%) |
Apr 09, 2019 | 43.37 | 43.41 | 43.32 | 43.35 | 13,447 | -0.00(-0.01%) |
Apr 08, 2019 | 43.41 | 43.41 | 43.35 | 43.36 | 1,276 | -0.07(-0.16%) |
Apr 05, 2019 | 43.16 | 43.43 | 43.16 | 43.43 | 5,350 | +0.16(+0.38%) |
Apr 04, 2019 | 43.24 | 43.26 | 43.13 | 43.26 | 3,918 | +0.11(+0.25%) |
Apr 03, 2019 | 43.05 | 43.27 | 43.05 | 43.16 | 2,767 | +0.03(+0.07%) |
Apr 02, 2019 | 43.09 | 43.12 | 43.08 | 43.12 | 3,712 | +0.12(+0.29%) |
Apr 01, 2019 | 42.94 | 43.00 | 42.83 | 43.00 | 887 | +0.17(+0.40%) |
Mar 29, 2019 | 42.87 | 42.87 | 42.76 | 42.83 | 944 | +0.10(+0.22%) |
Mar 28, 2019 | 42.64 | 42.82 | 42.64 | 42.73 | 815 | -0.06(-0.13%) |
Mar 27, 2019 | 42.80 | 42.83 | 42.69 | 42.79 | 4,282 | +0.07(+0.17%) |
Mar 26, 2019 | 42.62 | 42.88 | 42.62 | 42.72 | 658 | +0.06(+0.13%) |
Mar 25, 2019 | 42.57 | 42.76 | 42.57 | 42.66 | 2,820 | -0.09(-0.20%) |
Mar 22, 2019 | 42.87 | 42.87 | 42.75 | 42.75 | 6,504 | -0.36(-0.84%) |
Mar 21, 2019 | 42.92 | 43.11 | 42.92 | 43.11 | 12,818 | +0.09(+0.21%) |
Mar 20, 2019 | 42.96 | 43.02 | 42.92 | 43.02 | 1,991 | -0.04(-0.09%) |
Mar 19, 2019 | 43.01 | 43.13 | 43.01 | 43.06 | 675 | +0.09(+0.21%) |
Mar 18, 2019 | 42.97 | 43.08 | 42.85 | 42.97 | 1,732 | +0.11(+0.25%) |
Mar 15, 2019 | 42.76 | 42.86 | 42.71 | 42.86 | 841 | +0.01(+0.02%) |
Mar 14, 2019 | 42.77 | 42.85 | 42.71 | 42.85 | 23,576 | +0.04(+0.10%) |
Mar 13, 2019 | 42.85 | 42.91 | 42.69 | 42.81 | 15,289 | +0.06(+0.15%) |
Mar 12, 2019 | 42.80 | 42.80 | 42.70 | 42.74 | 1,850 | +0.16(+0.37%) |
Mar 11, 2019 | 42.66 | 42.66 | 42.42 | 42.59 | 5,483 | +0.05(+0.12%) |
Mar 08, 2019 | 42.46 | 42.54 | 42.45 | 42.54 | 736 | -0.10(-0.23%) |
Mar 07, 2019 | 42.65 | 42.66 | 42.60 | 42.64 | 14,668 | -0.22(-0.52%) |
Mar 06, 2019 | 42.88 | 42.88 | 42.80 | 42.86 | 885 | +0.02(+0.06%) |
Mar 05, 2019 | 42.74 | 42.86 | 42.74 | 42.84 | 810 | -0.04(-0.09%) |
Mar 04, 2019 | 42.91 | 42.91 | 42.79 | 42.87 | 4,861 | +0.05(+0.11%) |
Mar 01, 2019 | 42.99 | 42.99 | 42.71 | 42.83 | 5,262 | -0.07(-0.15%) |
Feb 28, 2019 | 42.81 | 42.89 | 42.81 | 42.89 | 1,828 | -0.04(-0.09%) |
Feb 27, 2019 | 42.84 | 42.93 | 42.84 | 42.93 | 1,153 | -0.04(-0.10%) |
Feb 26, 2019 | 42.95 | 43.06 | 42.93 | 42.97 | 1,409 | +0.04(+0.09%) |
Feb 25, 2019 | 42.82 | 42.93 | 42.82 | 42.93 | 565 | +0.11(+0.26%) |
Feb 22, 2019 | 42.99 | 42.99 | 42.83 | 42.83 | 631 | +0.01(+0.02%) |
Feb 21, 2019 | 42.92 | 42.92 | 42.73 | 42.82 | 6,603 | +0.04(+0.10%) |
Feb 20, 2019 | 42.83 | 42.83 | 42.77 | 42.77 | 265 | +0.05(+0.12%) |
Feb 19, 2019 | 42.71 | 42.80 | 42.65 | 42.72 | 1,039 | +0.12(+0.28%) |
Feb 15, 2019 | 42.47 | 42.75 | 42.47 | 42.60 | 3,472 | +0.07(+0.17%) |
Feb 14, 2019 | 42.44 | 42.60 | 42.44 | 42.53 | 1,074 | -0.01(-0.03%) |
Feb 13, 2019 | 42.68 | 42.68 | 42.50 | 42.55 | 12,803 | +0.10(+0.24%) |
Feb 12, 2019 | 42.57 | 42.57 | 42.37 | 42.44 | 2,980 | +0.20(+0.47%) |
Feb 11, 2019 | 42.43 | 42.44 | 42.25 | 42.25 | 9,795 | -0.12(-0.29%) |
Feb 08, 2019 | 42.37 | 42.37 | 42.37 | 42.37 | 105 | -0.11(-0.27%) |
Feb 07, 2019 | 42.38 | 42.59 | 42.38 | 42.48 | 36,247 | -0.15(-0.35%) |
Feb 06, 2019 | 42.66 | 42.71 | 42.51 | 42.63 | 15,326 | +0.09(+0.22%) |
Feb 05, 2019 | 42.68 | 42.68 | 42.49 | 42.54 | 2,850 | +0.10(+0.24%) |
Feb 04, 2019 | 42.31 | 42.44 | 42.31 | 42.44 | 232 | +0.01(+0.03%) |