Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.16 | 44.30 | 43.92 | 44.06 | 119,994 | -0.17(-0.39%) |
Apr 29, 2019 | 44.01 | 44.31 | 44.01 | 44.23 | 20,281 | +0.27(+0.61%) |
Apr 26, 2019 | 43.89 | 44.06 | 43.89 | 43.97 | 60,392 | +0.19(+0.44%) |
Apr 25, 2019 | 43.95 | 44.03 | 43.77 | 43.77 | 25,027 | +0.18(+0.42%) |
Apr 24, 2019 | 43.68 | 43.79 | 43.57 | 43.59 | 20,545 | -0.85(-1.92%) |
Apr 23, 2019 | 44.19 | 44.48 | 44.16 | 44.44 | 46,935 | +0.27(+0.62%) |
Apr 22, 2019 | 44.12 | 44.19 | 44.08 | 44.17 | 45,005 | -0.19(-0.43%) |
Apr 18, 2019 | 44.32 | 44.44 | 44.23 | 44.36 | 13,508 | +0.04(+0.09%) |
Apr 17, 2019 | 44.43 | 44.43 | 44.24 | 44.32 | 28,628 | +0.13(+0.30%) |
Apr 16, 2019 | 44.41 | 44.44 | 44.19 | 44.19 | 18,647 | -0.15(-0.34%) |
Apr 15, 2019 | 44.33 | 44.36 | 44.18 | 44.34 | 58,999 | +0.16(+0.37%) |
Apr 12, 2019 | 44.24 | 44.30 | 44.11 | 44.17 | 16,119 | +0.07(+0.15%) |
Apr 11, 2019 | 44.05 | 44.14 | 43.95 | 44.11 | 35,961 | -0.11(-0.24%) |
Apr 10, 2019 | 44.31 | 44.31 | 44.06 | 44.21 | 40,449 | +0.05(+0.10%) |
Apr 09, 2019 | 44.34 | 44.34 | 44.11 | 44.17 | 35,646 | -0.40(-0.89%) |
Apr 08, 2019 | 44.57 | 44.72 | 44.37 | 44.57 | 64,894 | +0.05(+0.12%) |
Apr 05, 2019 | 44.43 | 44.58 | 44.43 | 44.51 | 59,597 | +0.14(+0.32%) |
Apr 04, 2019 | 44.42 | 44.54 | 44.34 | 44.37 | 21,893 | -0.14(-0.32%) |
Apr 03, 2019 | 44.61 | 44.75 | 44.42 | 44.51 | 39,803 | +0.15(+0.35%) |
Apr 02, 2019 | 44.33 | 44.36 | 44.14 | 44.36 | 63,828 | -0.18(-0.40%) |
Apr 01, 2019 | 44.49 | 44.62 | 44.37 | 44.54 | 288,898 | +0.70(+1.60%) |
Mar 29, 2019 | 43.98 | 44.04 | 43.82 | 43.84 | 84,004 | -0.29(-0.65%) |
Mar 28, 2019 | 44.00 | 44.12 | 43.84 | 44.12 | 9,838 | +0.08(+0.18%) |
Mar 27, 2019 | 44.27 | 44.46 | 43.92 | 44.05 | 42,133 | -0.40(-0.90%) |
Mar 26, 2019 | 44.63 | 44.73 | 44.33 | 44.45 | 15,732 | +0.53(+1.21%) |
Mar 25, 2019 | 43.81 | 43.97 | 43.78 | 43.91 | 18,645 | -0.14(-0.32%) |
Mar 22, 2019 | 44.27 | 44.29 | 43.98 | 44.05 | 14,984 | -0.33(-0.75%) |
Mar 21, 2019 | 43.99 | 44.53 | 43.99 | 44.39 | 74,596 | +0.29(+0.65%) |
Mar 20, 2019 | 43.90 | 44.29 | 43.84 | 44.10 | 9,918 | +0.05(+0.11%) |
Mar 19, 2019 | 44.07 | 44.15 | 43.90 | 44.05 | 11,284 | +0.04(+0.10%) |
Mar 18, 2019 | 43.84 | 44.04 | 43.84 | 44.01 | 85,050 | +0.21(+0.48%) |
Mar 15, 2019 | 43.66 | 43.82 | 43.66 | 43.80 | 12,146 | +0.41(+0.94%) |
Mar 14, 2019 | 43.31 | 43.49 | 43.26 | 43.39 | 10,400 | -0.53(-1.20%) |
Mar 13, 2019 | 43.65 | 44.00 | 43.65 | 43.92 | 8,234 | +0.33(+0.77%) |
Mar 12, 2019 | 43.81 | 43.81 | 43.56 | 43.59 | 8,410 | -0.04(-0.09%) |
Mar 11, 2019 | 43.24 | 43.65 | 43.24 | 43.63 | 11,077 | +0.97(+2.28%) |
Mar 08, 2019 | 42.41 | 42.78 | 42.41 | 42.65 | 9,989 | -0.18(-0.42%) |
Mar 07, 2019 | 43.23 | 43.23 | 42.74 | 42.83 | 22,304 | -0.59(-1.35%) |
Mar 06, 2019 | 43.61 | 43.61 | 43.42 | 43.42 | 25,612 | -0.16(-0.36%) |
Mar 05, 2019 | 43.66 | 43.89 | 43.58 | 43.58 | 83,383 | -0.03(-0.06%) |
Mar 04, 2019 | 43.76 | 43.88 | 43.50 | 43.60 | 12,031 | +0.00(+0.00%) |
Mar 01, 2019 | 43.69 | 43.78 | 43.50 | 43.60 | 12,600 | -0.15(-0.34%) |
Feb 28, 2019 | 43.93 | 44.05 | 43.75 | 43.75 | 25,690 | -0.41(-0.94%) |
Feb 27, 2019 | 44.18 | 44.33 | 44.10 | 44.17 | 16,876 | -0.13(-0.30%) |
Feb 26, 2019 | 44.23 | 44.55 | 44.16 | 44.30 | 14,487 | +0.13(+0.30%) |
Feb 25, 2019 | 44.42 | 44.42 | 43.97 | 44.17 | 8,303 | +0.12(+0.28%) |
Feb 22, 2019 | 43.96 | 44.12 | 43.90 | 44.05 | 14,189 | +0.11(+0.26%) |
Feb 21, 2019 | 43.95 | 44.04 | 43.82 | 43.93 | 15,403 | -0.26(-0.58%) |
Feb 20, 2019 | 44.20 | 44.26 | 44.03 | 44.19 | 31,126 | +0.21(+0.48%) |
Feb 19, 2019 | 43.95 | 44.23 | 43.85 | 43.98 | 12,630 | +0.16(+0.36%) |
Feb 15, 2019 | 43.56 | 43.94 | 43.56 | 43.82 | 25,995 | +0.68(+1.57%) |
Feb 14, 2019 | 43.20 | 43.40 | 43.00 | 43.14 | 28,666 | -0.08(-0.18%) |
Feb 13, 2019 | 43.31 | 43.46 | 43.21 | 43.22 | 9,428 | +0.02(+0.04%) |
Feb 12, 2019 | 43.18 | 43.21 | 43.07 | 43.20 | 10,256 | +0.82(+1.93%) |
Feb 11, 2019 | 42.43 | 42.44 | 42.34 | 42.38 | 23,535 | +0.04(+0.08%) |
Feb 08, 2019 | 42.18 | 42.48 | 42.18 | 42.35 | 65,613 | -0.59(-1.37%) |
Feb 07, 2019 | 43.14 | 43.21 | 42.83 | 42.94 | 34,543 | -0.55(-1.28%) |
Feb 06, 2019 | 43.78 | 43.97 | 43.44 | 43.49 | 43,536 | -0.61(-1.38%) |
Feb 05, 2019 | 44.05 | 44.14 | 43.98 | 44.10 | 98,123 | +0.07(+0.16%) |
Feb 04, 2019 | 43.83 | 44.03 | 43.72 | 44.03 | 12,106 | +0.30(+0.68%) |