Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.87 | 42.93 | 42.84 | 42.89 | 109,753 | +0.01(+0.02%) |
Apr 29, 2019 | 42.88 | 42.90 | 42.83 | 42.88 | 50,978 | -0.07(-0.16%) |
Apr 26, 2019 | 42.92 | 42.95 | 42.87 | 42.95 | 40,796 | +0.11(+0.26%) |
Apr 25, 2019 | 42.83 | 42.87 | 42.81 | 42.83 | 150,712 | +0.00(+0.01%) |
Apr 24, 2019 | 42.82 | 42.85 | 42.80 | 42.83 | 102,449 | +0.10(+0.23%) |
Apr 23, 2019 | 42.77 | 42.77 | 42.67 | 42.73 | 53,217 | +0.04(+0.10%) |
Apr 22, 2019 | 42.71 | 42.75 | 42.64 | 42.69 | 123,289 | -0.03(-0.08%) |
Apr 18, 2019 | 42.69 | 42.78 | 42.66 | 42.72 | 54,446 | +0.06(+0.13%) |
Apr 17, 2019 | 42.69 | 42.72 | 42.63 | 42.67 | 63,107 | +0.01(+0.03%) |
Apr 16, 2019 | 42.68 | 42.72 | 42.61 | 42.65 | 39,922 | -0.04(-0.08%) |
Apr 15, 2019 | 42.68 | 42.76 | 42.68 | 42.69 | 46,636 | +0.00(+0.00%) |
Apr 12, 2019 | 42.72 | 42.80 | 42.69 | 42.69 | 76,720 | -0.13(-0.30%) |
Apr 11, 2019 | 42.84 | 42.85 | 42.78 | 42.82 | 95,561 | -0.08(-0.18%) |
Apr 10, 2019 | 42.85 | 42.90 | 42.85 | 42.89 | 61,709 | +0.08(+0.19%) |
Apr 09, 2019 | 42.80 | 42.86 | 42.80 | 42.81 | 52,028 | +0.05(+0.11%) |
Apr 08, 2019 | 42.77 | 42.83 | 42.74 | 42.77 | 96,257 | -0.01(-0.02%) |
Apr 05, 2019 | 42.72 | 42.79 | 42.72 | 42.77 | 44,193 | +0.03(+0.08%) |
Apr 04, 2019 | 42.74 | 42.75 | 42.68 | 42.74 | 86,338 | +0.03(+0.06%) |
Apr 03, 2019 | 42.72 | 42.75 | 42.69 | 42.72 | 80,462 | -0.04(-0.10%) |
Apr 02, 2019 | 42.73 | 42.82 | 42.71 | 42.76 | 101,640 | +0.01(+0.02%) |
Apr 01, 2019 | 42.85 | 42.87 | 42.66 | 42.75 | 598,373 | -0.15(-0.36%) |
Mar 29, 2019 | 42.88 | 42.94 | 42.84 | 42.90 | 97,343 | -0.07(-0.16%) |
Mar 28, 2019 | 42.89 | 42.99 | 42.86 | 42.97 | 145,977 | +0.13(+0.30%) |
Mar 27, 2019 | 42.89 | 42.95 | 42.81 | 42.84 | 209,432 | +0.00(+0.01%) |
Mar 26, 2019 | 42.75 | 42.85 | 42.72 | 42.84 | 116,898 | +0.09(+0.21%) |
Mar 25, 2019 | 42.72 | 42.89 | 42.67 | 42.75 | 74,393 | +0.05(+0.12%) |
Mar 22, 2019 | 42.64 | 42.72 | 42.62 | 42.70 | 238,881 | +0.21(+0.50%) |
Mar 21, 2019 | 42.52 | 42.56 | 42.49 | 42.49 | 85,326 | +0.05(+0.12%) |
Mar 20, 2019 | 42.37 | 42.54 | 42.31 | 42.44 | 50,405 | +0.10(+0.24%) |
Mar 19, 2019 | 42.35 | 42.38 | 42.33 | 42.33 | 97,668 | +0.00(+0.00%) |
Mar 18, 2019 | 42.36 | 42.43 | 42.33 | 42.33 | 740,119 | -0.05(-0.12%) |
Mar 15, 2019 | 42.38 | 42.39 | 42.33 | 42.38 | 38,393 | +0.05(+0.12%) |
Mar 14, 2019 | 42.37 | 42.37 | 42.30 | 42.33 | 26,023 | +0.00(+0.00%) |
Mar 13, 2019 | 42.33 | 42.39 | 42.33 | 42.33 | 39,159 | -0.02(-0.04%) |
Mar 12, 2019 | 42.32 | 42.38 | 42.29 | 42.35 | 49,147 | +0.08(+0.18%) |
Mar 11, 2019 | 42.27 | 42.32 | 42.24 | 42.27 | 60,040 | -0.01(-0.02%) |
Mar 08, 2019 | 42.27 | 42.32 | 42.24 | 42.28 | 141,168 | +0.03(+0.08%) |
Mar 07, 2019 | 42.21 | 42.31 | 42.21 | 42.25 | 506,158 | +0.12(+0.28%) |
Mar 06, 2019 | 42.08 | 42.18 | 42.08 | 42.13 | 285,555 | +0.06(+0.14%) |
Mar 05, 2019 | 42.07 | 42.13 | 42.01 | 42.07 | 110,365 | -0.03(-0.08%) |
Mar 04, 2019 | 42.11 | 42.14 | 42.01 | 42.11 | 253,887 | +0.07(+0.16%) |
Mar 01, 2019 | 42.04 | 42.11 | 42.00 | 42.04 | 264,025 | -0.03(-0.08%) |
Feb 28, 2019 | 42.15 | 42.16 | 42.07 | 42.07 | 419,579 | -0.04(-0.10%) |
Feb 27, 2019 | 42.21 | 42.24 | 42.11 | 42.11 | 118,300 | -0.13(-0.30%) |
Feb 26, 2019 | 42.20 | 42.26 | 42.19 | 42.24 | 85,733 | +0.09(+0.22%) |
Feb 25, 2019 | 42.16 | 42.21 | 42.15 | 42.15 | 39,082 | -0.05(-0.12%) |
Feb 22, 2019 | 42.11 | 42.22 | 42.11 | 42.20 | 84,228 | +0.15(+0.36%) |
Feb 21, 2019 | 42.07 | 42.19 | 42.05 | 42.05 | 94,407 | -0.16(-0.37%) |
Feb 20, 2019 | 42.13 | 42.22 | 42.13 | 42.20 | 73,584 | -0.02(-0.04%) |
Feb 19, 2019 | 42.22 | 42.24 | 42.17 | 42.22 | 127,941 | +0.08(+0.18%) |
Feb 15, 2019 | 42.13 | 42.18 | 42.13 | 42.14 | 31,975 | -0.01(-0.02%) |
Feb 14, 2019 | 42.12 | 42.21 | 42.06 | 42.15 | 72,909 | +0.15(+0.36%) |
Feb 13, 2019 | 42.06 | 42.14 | 41.97 | 42.00 | 98,031 | -0.13(-0.30%) |
Feb 12, 2019 | 42.12 | 42.17 | 42.01 | 42.13 | 377,933 | +0.04(+0.09%) |
Feb 11, 2019 | 42.19 | 42.19 | 42.05 | 42.09 | 66,804 | -0.11(-0.27%) |
Feb 08, 2019 | 42.19 | 42.22 | 42.11 | 42.20 | 88,703 | +0.09(+0.22%) |
Feb 07, 2019 | 42.09 | 42.16 | 42.02 | 42.11 | 104,339 | +0.12(+0.28%) |
Feb 06, 2019 | 42.09 | 42.14 | 41.98 | 41.99 | 179,985 | -0.06(-0.14%) |
Feb 05, 2019 | 42.03 | 42.06 | 41.99 | 42.05 | 109,157 | +0.05(+0.12%) |
Feb 04, 2019 | 41.97 | 42.02 | 41.92 | 42.00 | 95,554 | +0.03(+0.08%) |