Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.45 | 44.84 | 44.45 | 44.64 | 155,216 | +0.30(+0.68%) |
Apr 29, 2019 | 43.98 | 44.41 | 43.98 | 44.34 | 61,447 | +0.39(+0.89%) |
Apr 26, 2019 | 43.88 | 43.99 | 43.59 | 43.95 | 59,867 | +0.22(+0.50%) |
Apr 25, 2019 | 43.64 | 43.75 | 43.47 | 43.73 | 49,096 | +0.01(+0.02%) |
Apr 24, 2019 | 43.75 | 43.87 | 43.67 | 43.72 | 107,736 | +0.12(+0.27%) |
Apr 23, 2019 | 43.15 | 43.66 | 43.07 | 43.60 | 237,260 | +0.55(+1.28%) |
Apr 22, 2019 | 42.76 | 43.06 | 42.75 | 43.05 | 36,353 | +0.13(+0.30%) |
Apr 18, 2019 | 43.22 | 43.37 | 42.64 | 42.92 | 157,076 | -0.61(-1.40%) |
Apr 17, 2019 | 43.66 | 43.66 | 43.40 | 43.53 | 55,508 | +0.02(+0.05%) |
Apr 16, 2019 | 43.70 | 43.74 | 43.42 | 43.51 | 70,724 | -0.09(-0.21%) |
Apr 15, 2019 | 43.57 | 43.70 | 43.38 | 43.60 | 107,876 | +0.12(+0.27%) |
Apr 12, 2019 | 43.48 | 43.55 | 43.29 | 43.49 | 84,594 | +0.31(+0.73%) |
Apr 11, 2019 | 43.41 | 43.41 | 43.09 | 43.17 | 55,320 | -0.13(-0.30%) |
Apr 10, 2019 | 43.35 | 43.49 | 43.22 | 43.30 | 91,890 | +0.04(+0.09%) |
Apr 09, 2019 | 43.25 | 43.40 | 43.20 | 43.26 | 49,894 | -0.12(-0.28%) |
Apr 08, 2019 | 43.41 | 43.41 | 42.96 | 43.38 | 109,778 | -0.03(-0.07%) |
Apr 05, 2019 | 43.35 | 43.54 | 43.34 | 43.41 | 59,967 | +0.04(+0.09%) |
Apr 04, 2019 | 43.64 | 43.72 | 43.06 | 43.37 | 82,832 | -0.24(-0.55%) |
Apr 03, 2019 | 43.78 | 43.90 | 43.42 | 43.61 | 168,376 | +0.12(+0.28%) |
Apr 02, 2019 | 43.56 | 43.58 | 43.31 | 43.49 | 127,739 | -0.09(-0.21%) |
Apr 01, 2019 | 43.25 | 43.63 | 43.11 | 43.58 | 136,444 | +0.67(+1.56%) |
Mar 29, 2019 | 42.95 | 43.03 | 42.71 | 42.91 | 43,949 | +0.17(+0.40%) |
Mar 28, 2019 | 42.65 | 42.80 | 42.46 | 42.74 | 74,505 | +0.21(+0.49%) |
Mar 27, 2019 | 42.72 | 42.85 | 42.14 | 42.53 | 73,862 | -0.12(-0.28%) |
Mar 26, 2019 | 42.34 | 42.70 | 42.34 | 42.65 | 74,502 | +0.91(+2.18%) |
Mar 25, 2019 | 41.92 | 41.92 | 41.56 | 41.74 | 99,687 | -0.28(-0.67%) |
Mar 22, 2019 | 42.77 | 42.81 | 42.02 | 42.02 | 86,597 | -0.88(-2.05%) |
Mar 21, 2019 | 42.05 | 43.04 | 42.05 | 42.90 | 208,433 | +0.67(+1.58%) |
Mar 20, 2019 | 42.61 | 42.61 | 41.95 | 42.23 | 135,608 | -0.33(-0.77%) |
Mar 19, 2019 | 42.50 | 42.82 | 42.46 | 42.56 | 112,330 | +0.38(+0.90%) |
Mar 18, 2019 | 42.32 | 42.44 | 41.81 | 42.18 | 131,743 | +0.34(+0.81%) |
Mar 15, 2019 | 41.72 | 42.02 | 41.72 | 41.84 | 70,979 | +0.19(+0.46%) |
Mar 14, 2019 | 41.84 | 42.05 | 41.65 | 41.65 | 91,328 | -0.10(-0.24%) |
Mar 13, 2019 | 41.45 | 42.02 | 41.45 | 41.75 | 128,233 | +0.31(+0.75%) |
Mar 12, 2019 | 41.46 | 41.59 | 41.30 | 41.44 | 83,173 | +0.02(+0.05%) |
Mar 11, 2019 | 40.81 | 41.45 | 40.81 | 41.42 | 109,607 | +0.79(+1.94%) |
Mar 08, 2019 | 40.16 | 40.68 | 40.10 | 40.63 | 59,266 | +0.18(+0.44%) |
Mar 07, 2019 | 40.80 | 40.80 | 40.33 | 40.45 | 134,341 | -0.41(-1.00%) |
Mar 06, 2019 | 41.24 | 41.24 | 40.82 | 40.86 | 78,466 | -0.29(-0.70%) |
Mar 05, 2019 | 41.22 | 41.36 | 41.00 | 41.15 | 239,624 | -0.11(-0.27%) |
Mar 04, 2019 | 41.71 | 41.72 | 40.96 | 41.26 | 89,324 | -0.38(-0.91%) |
Mar 01, 2019 | 41.57 | 41.73 | 41.38 | 41.64 | 77,086 | +0.26(+0.63%) |
Feb 28, 2019 | 41.16 | 41.50 | 41.14 | 41.38 | 132,149 | +0.10(+0.24%) |
Feb 27, 2019 | 40.98 | 41.28 | 40.84 | 41.28 | 151,648 | +0.13(+0.32%) |
Feb 26, 2019 | 40.87 | 41.20 | 40.82 | 41.15 | 80,913 | +0.30(+0.73%) |
Feb 25, 2019 | 41.05 | 41.17 | 40.80 | 40.85 | 66,351 | +0.05(+0.12%) |
Feb 22, 2019 | 40.39 | 40.80 | 40.39 | 40.80 | 95,106 | +0.64(+1.59%) |
Feb 21, 2019 | 40.55 | 40.55 | 40.05 | 40.16 | 73,049 | -0.42(-1.03%) |
Feb 20, 2019 | 40.65 | 40.77 | 40.47 | 40.58 | 69,981 | -0.15(-0.37%) |
Feb 19, 2019 | 40.44 | 40.80 | 40.32 | 40.73 | 103,590 | +0.43(+1.07%) |
Feb 15, 2019 | 40.20 | 40.38 | 40.11 | 40.30 | 58,765 | +0.31(+0.77%) |
Feb 14, 2019 | 39.88 | 40.14 | 39.74 | 40.00 | 76,843 | +0.03(+0.08%) |
Feb 13, 2019 | 39.96 | 40.24 | 39.94 | 39.97 | 92,259 | +0.17(+0.43%) |
Feb 12, 2019 | 39.69 | 39.82 | 39.50 | 39.80 | 101,049 | +0.40(+1.01%) |
Feb 11, 2019 | 39.35 | 39.58 | 39.33 | 39.40 | 33,503 | +0.30(+0.77%) |
Feb 08, 2019 | 38.57 | 39.16 | 38.41 | 39.10 | 28,031 | +0.00(+0.00%) |
Feb 07, 2019 | 39.11 | 39.31 | 38.88 | 39.10 | 70,014 | -0.64(-1.61%) |
Feb 06, 2019 | 39.78 | 39.87 | 39.59 | 39.74 | 70,335 | -0.20(-0.51%) |
Feb 05, 2019 | 39.76 | 39.96 | 39.75 | 39.94 | 61,044 | +0.33(+0.84%) |
Feb 04, 2019 | 39.24 | 39.62 | 39.22 | 39.61 | 86,842 | +0.61(+1.56%) |