Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.72 | 42.77 | 42.69 | 42.73 | 110,147 | +0.01(+0.02%) |
Apr 29, 2019 | 42.72 | 42.75 | 42.67 | 42.72 | 51,161 | -0.07(-0.16%) |
Apr 26, 2019 | 42.77 | 42.80 | 42.72 | 42.79 | 40,942 | +0.11(+0.26%) |
Apr 25, 2019 | 42.68 | 42.72 | 42.66 | 42.68 | 151,253 | +0.00(+0.01%) |
Apr 24, 2019 | 42.66 | 42.70 | 42.65 | 42.68 | 102,817 | +0.10(+0.23%) |
Apr 23, 2019 | 42.61 | 42.61 | 42.52 | 42.58 | 53,408 | +0.04(+0.10%) |
Apr 22, 2019 | 42.55 | 42.60 | 42.49 | 42.54 | 123,732 | -0.03(-0.08%) |
Apr 18, 2019 | 42.54 | 42.63 | 42.51 | 42.57 | 54,642 | +0.05(+0.13%) |
Apr 17, 2019 | 42.54 | 42.56 | 42.48 | 42.52 | 63,333 | +0.01(+0.03%) |
Apr 16, 2019 | 42.53 | 42.57 | 42.45 | 42.50 | 40,066 | -0.04(-0.08%) |
Apr 15, 2019 | 42.53 | 42.60 | 42.53 | 42.54 | 46,804 | +0.00(+0.00%) |
Apr 12, 2019 | 42.57 | 42.65 | 42.54 | 42.54 | 76,995 | -0.13(-0.30%) |
Apr 11, 2019 | 42.69 | 42.70 | 42.63 | 42.66 | 95,905 | -0.08(-0.18%) |
Apr 10, 2019 | 42.70 | 42.75 | 42.70 | 42.74 | 61,931 | +0.08(+0.19%) |
Apr 09, 2019 | 42.65 | 42.70 | 42.64 | 42.66 | 52,215 | +0.05(+0.11%) |
Apr 08, 2019 | 42.61 | 42.68 | 42.59 | 42.61 | 96,602 | -0.01(-0.02%) |
Apr 05, 2019 | 42.56 | 42.64 | 42.56 | 42.62 | 44,352 | +0.03(+0.08%) |
Apr 04, 2019 | 42.59 | 42.60 | 42.53 | 42.59 | 86,649 | +0.03(+0.06%) |
Apr 03, 2019 | 42.56 | 42.60 | 42.54 | 42.56 | 80,752 | -0.04(-0.10%) |
Apr 02, 2019 | 42.58 | 42.66 | 42.55 | 42.60 | 102,005 | +0.01(+0.02%) |
Apr 01, 2019 | 42.70 | 42.72 | 42.51 | 42.60 | 600,522 | -0.15(-0.36%) |
Mar 29, 2019 | 42.72 | 42.79 | 42.69 | 42.75 | 97,693 | -0.07(-0.16%) |
Mar 28, 2019 | 42.73 | 42.83 | 42.71 | 42.82 | 146,502 | +0.13(+0.30%) |
Mar 27, 2019 | 42.73 | 42.80 | 42.66 | 42.69 | 210,185 | +0.00(+0.01%) |
Mar 26, 2019 | 42.60 | 42.70 | 42.56 | 42.69 | 117,318 | +0.09(+0.21%) |
Mar 25, 2019 | 42.57 | 42.73 | 42.52 | 42.60 | 74,660 | +0.05(+0.12%) |
Mar 22, 2019 | 42.49 | 42.56 | 42.47 | 42.55 | 239,739 | +0.21(+0.50%) |
Mar 21, 2019 | 42.37 | 42.41 | 42.33 | 42.33 | 85,633 | +0.05(+0.12%) |
Mar 20, 2019 | 42.22 | 42.38 | 42.16 | 42.28 | 50,586 | +0.10(+0.24%) |
Mar 19, 2019 | 42.20 | 42.22 | 42.17 | 42.18 | 98,019 | +0.00(+0.00%) |
Mar 18, 2019 | 42.21 | 42.28 | 42.17 | 42.18 | 742,777 | -0.05(-0.12%) |
Mar 15, 2019 | 42.22 | 42.24 | 42.18 | 42.23 | 38,530 | +0.05(+0.12%) |
Mar 14, 2019 | 42.22 | 42.22 | 42.15 | 42.18 | 26,116 | +0.00(+0.00%) |
Mar 13, 2019 | 42.18 | 42.24 | 42.17 | 42.18 | 39,300 | -0.02(-0.04%) |
Mar 12, 2019 | 42.17 | 42.22 | 42.14 | 42.20 | 49,324 | +0.08(+0.18%) |
Mar 11, 2019 | 42.11 | 42.17 | 42.09 | 42.12 | 60,256 | -0.01(-0.02%) |
Mar 08, 2019 | 42.11 | 42.17 | 42.09 | 42.13 | 141,675 | +0.03(+0.08%) |
Mar 07, 2019 | 42.06 | 42.16 | 42.06 | 42.10 | 507,976 | +0.12(+0.28%) |
Mar 06, 2019 | 41.93 | 42.03 | 41.93 | 41.98 | 286,581 | +0.06(+0.14%) |
Mar 05, 2019 | 41.92 | 41.98 | 41.86 | 41.92 | 110,761 | -0.03(-0.08%) |
Mar 04, 2019 | 41.95 | 41.99 | 41.86 | 41.95 | 254,799 | +0.07(+0.16%) |
Mar 01, 2019 | 41.89 | 41.95 | 41.84 | 41.89 | 264,974 | -0.03(-0.08%) |
Feb 28, 2019 | 42.00 | 42.01 | 41.92 | 41.92 | 421,086 | -0.04(-0.10%) |
Feb 27, 2019 | 42.06 | 42.09 | 41.96 | 41.96 | 118,725 | -0.13(-0.30%) |
Feb 26, 2019 | 42.05 | 42.11 | 42.04 | 42.09 | 86,041 | +0.09(+0.22%) |
Feb 25, 2019 | 42.01 | 42.06 | 42.00 | 42.00 | 39,223 | -0.05(-0.12%) |
Feb 22, 2019 | 41.95 | 42.07 | 41.95 | 42.05 | 84,530 | +0.15(+0.36%) |
Feb 21, 2019 | 41.92 | 42.04 | 41.90 | 41.90 | 94,746 | -0.16(-0.37%) |
Feb 20, 2019 | 41.98 | 42.07 | 41.98 | 42.05 | 73,848 | -0.02(-0.04%) |
Feb 19, 2019 | 42.07 | 42.09 | 42.02 | 42.07 | 128,401 | +0.08(+0.18%) |
Feb 15, 2019 | 41.98 | 42.03 | 41.98 | 41.99 | 32,090 | -0.01(-0.02%) |
Feb 14, 2019 | 41.97 | 42.06 | 41.91 | 42.00 | 73,171 | +0.15(+0.36%) |
Feb 13, 2019 | 41.91 | 41.99 | 41.82 | 41.85 | 98,383 | -0.13(-0.30%) |
Feb 12, 2019 | 41.97 | 42.02 | 41.86 | 41.98 | 379,291 | +0.04(+0.09%) |
Feb 11, 2019 | 42.03 | 42.03 | 41.90 | 41.94 | 67,044 | -0.11(-0.27%) |
Feb 08, 2019 | 42.03 | 42.07 | 41.96 | 42.05 | 89,021 | +0.09(+0.22%) |
Feb 07, 2019 | 41.94 | 42.01 | 41.87 | 41.96 | 104,713 | +0.12(+0.28%) |
Feb 06, 2019 | 41.94 | 41.99 | 41.83 | 41.84 | 180,631 | -0.06(-0.14%) |
Feb 05, 2019 | 41.87 | 41.91 | 41.84 | 41.90 | 109,550 | +0.05(+0.12%) |
Feb 04, 2019 | 41.82 | 41.87 | 41.77 | 41.85 | 95,897 | +0.03(+0.08%) |