Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.11 | 45.27 | 44.27 | 44.48 | 393,395 | -0.50(-1.11%) |
Apr 29, 2019 | 44.65 | 45.31 | 44.28 | 44.99 | 438,118 | +0.46(+1.03%) |
Apr 26, 2019 | 44.56 | 44.62 | 43.68 | 44.53 | 690,797 | +0.02(+0.04%) |
Apr 25, 2019 | 46.76 | 47.28 | 44.27 | 44.51 | 698,727 | -0.50(-1.11%) |
Apr 24, 2019 | 45.06 | 45.53 | 44.82 | 45.01 | 275,251 | -0.20(-0.43%) |
Apr 23, 2019 | 44.14 | 45.42 | 44.07 | 45.21 | 451,880 | +0.82(+1.85%) |
Apr 22, 2019 | 44.56 | 44.80 | 43.87 | 44.39 | 221,802 | -0.46(-1.03%) |
Apr 18, 2019 | 45.01 | 45.40 | 44.58 | 44.85 | 283,404 | -0.41(-0.91%) |
Apr 17, 2019 | 45.36 | 45.52 | 44.49 | 45.26 | 261,508 | +0.66(+1.48%) |
Apr 16, 2019 | 44.29 | 44.65 | 44.10 | 44.60 | 176,245 | +0.37(+0.85%) |
Apr 15, 2019 | 44.34 | 44.94 | 44.14 | 44.23 | 254,644 | -0.37(-0.82%) |
Apr 12, 2019 | 44.78 | 44.83 | 44.07 | 44.59 | 307,282 | +0.21(+0.46%) |
Apr 11, 2019 | 44.16 | 44.55 | 43.82 | 44.39 | 581,835 | +0.21(+0.48%) |
Apr 10, 2019 | 44.22 | 44.60 | 44.11 | 44.17 | 317,863 | -0.02(-0.04%) |
Apr 09, 2019 | 44.23 | 44.84 | 43.84 | 44.19 | 416,984 | -0.38(-0.86%) |
Apr 08, 2019 | 45.70 | 45.70 | 43.41 | 44.57 | 412,366 | -1.01(-2.21%) |
Apr 05, 2019 | 44.51 | 45.69 | 44.51 | 45.58 | 452,235 | +1.55(+3.53%) |
Apr 04, 2019 | 43.01 | 44.07 | 42.85 | 44.03 | 269,684 | +1.11(+2.58%) |
Apr 03, 2019 | 43.19 | 43.82 | 42.71 | 42.92 | 178,973 | +0.31(+0.73%) |
Apr 02, 2019 | 42.40 | 42.70 | 41.89 | 42.61 | 226,579 | +0.40(+0.95%) |
Apr 01, 2019 | 41.86 | 42.29 | 41.03 | 42.21 | 182,116 | +1.31(+3.21%) |
Mar 29, 2019 | 40.63 | 41.09 | 40.14 | 40.90 | 416,025 | +0.85(+2.12%) |
Mar 28, 2019 | 39.61 | 40.28 | 39.40 | 40.05 | 233,733 | +0.51(+1.29%) |
Mar 27, 2019 | 38.95 | 39.76 | 38.65 | 39.54 | 184,139 | +0.54(+1.37%) |
Mar 26, 2019 | 38.67 | 39.46 | 38.45 | 39.01 | 365,273 | +0.78(+2.05%) |
Mar 25, 2019 | 37.63 | 38.57 | 37.13 | 38.22 | 278,883 | +0.41(+1.09%) |
Mar 22, 2019 | 40.52 | 40.52 | 37.77 | 37.81 | 331,273 | -3.07(-7.51%) |
Mar 21, 2019 | 39.89 | 41.27 | 39.77 | 40.88 | 256,460 | +0.72(+1.80%) |
Mar 20, 2019 | 40.43 | 40.71 | 39.25 | 40.16 | 278,867 | -0.36(-0.88%) |
Mar 19, 2019 | 41.34 | 41.67 | 40.27 | 40.52 | 168,053 | -0.44(-1.07%) |
Mar 18, 2019 | 41.20 | 41.46 | 40.45 | 40.95 | 200,755 | +0.42(+1.03%) |
Mar 15, 2019 | 40.29 | 41.11 | 40.10 | 40.53 | 522,189 | +0.43(+1.07%) |
Mar 14, 2019 | 40.83 | 40.86 | 40.01 | 40.10 | 185,788 | -0.77(-1.88%) |
Mar 13, 2019 | 41.43 | 41.78 | 40.85 | 40.87 | 290,651 | -0.35(-0.84%) |
Mar 12, 2019 | 41.02 | 41.98 | 41.02 | 41.22 | 216,384 | +0.25(+0.61%) |
Mar 11, 2019 | 40.41 | 41.01 | 39.72 | 40.97 | 200,943 | +0.97(+2.43%) |
Mar 08, 2019 | 39.90 | 40.17 | 39.57 | 40.00 | 219,167 | -0.35(-0.86%) |
Mar 07, 2019 | 41.20 | 41.20 | 39.99 | 40.35 | 251,420 | -0.78(-1.91%) |
Mar 06, 2019 | 42.94 | 42.94 | 41.09 | 41.13 | 286,146 | -1.74(-4.06%) |
Mar 05, 2019 | 42.81 | 43.04 | 42.28 | 42.87 | 221,434 | +0.03(+0.06%) |
Mar 04, 2019 | 42.96 | 43.60 | 42.17 | 42.84 | 270,756 | -0.17(-0.39%) |
Mar 01, 2019 | 42.16 | 43.04 | 41.90 | 43.01 | 309,861 | +1.14(+2.73%) |
Feb 28, 2019 | 42.31 | 42.31 | 41.76 | 41.87 | 258,996 | -0.54(-1.26%) |
Feb 27, 2019 | 42.64 | 43.01 | 42.06 | 42.41 | 252,179 | -0.29(-0.69%) |
Feb 26, 2019 | 42.56 | 43.16 | 42.39 | 42.70 | 225,899 | -0.03(-0.06%) |
Feb 25, 2019 | 42.51 | 42.99 | 42.11 | 42.73 | 228,907 | +0.47(+1.12%) |
Feb 22, 2019 | 42.33 | 42.54 | 41.84 | 42.25 | 198,091 | +0.23(+0.55%) |
Feb 21, 2019 | 42.59 | 42.95 | 41.69 | 42.02 | 188,063 | -0.55(-1.30%) |
Feb 20, 2019 | 41.63 | 42.82 | 41.63 | 42.58 | 287,942 | +1.10(+2.65%) |
Feb 19, 2019 | 40.33 | 41.88 | 40.33 | 41.48 | 271,955 | +0.66(+1.62%) |
Feb 15, 2019 | 40.80 | 41.33 | 40.54 | 40.82 | 241,476 | +0.57(+1.42%) |
Feb 14, 2019 | 40.26 | 40.74 | 40.00 | 40.25 | 253,317 | -0.42(-1.03%) |
Feb 13, 2019 | 41.34 | 41.58 | 40.19 | 40.67 | 383,576 | -0.13(-0.33%) |
Feb 12, 2019 | 41.05 | 41.33 | 40.73 | 40.80 | 188,335 | +0.12(+0.29%) |
Feb 11, 2019 | 40.35 | 40.84 | 40.15 | 40.68 | 325,312 | +0.37(+0.91%) |
Feb 08, 2019 | 40.68 | 40.68 | 39.63 | 40.32 | 217,709 | +0.08(+0.20%) |
Feb 07, 2019 | 41.00 | 41.05 | 39.51 | 40.24 | 271,248 | -1.06(-2.57%) |
Feb 06, 2019 | 40.38 | 41.51 | 40.31 | 41.30 | 350,336 | +0.75(+1.85%) |
Feb 05, 2019 | 40.83 | 41.31 | 40.49 | 40.55 | 310,085 | -0.49(-1.20%) |
Feb 04, 2019 | 41.69 | 42.23 | 40.15 | 41.04 | 546,210 | -1.38(-3.26%) |