Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.29 | 44.50 | 44.17 | 44.46 | 44,559 | +0.19(+0.44%) |
Apr 29, 2019 | 44.25 | 44.32 | 44.18 | 44.27 | 28,232 | +0.02(+0.04%) |
Apr 26, 2019 | 44.14 | 44.28 | 44.14 | 44.25 | 16,500 | +0.19(+0.42%) |
Apr 25, 2019 | 43.94 | 44.13 | 43.91 | 44.06 | 19,411 | +0.12(+0.28%) |
Apr 24, 2019 | 43.93 | 44.06 | 43.83 | 43.94 | 15,313 | -0.22(-0.50%) |
Apr 23, 2019 | 44.08 | 44.16 | 44.00 | 44.16 | 16,329 | +0.11(+0.24%) |
Apr 22, 2019 | 43.98 | 44.08 | 43.98 | 44.06 | 32,234 | -0.03(-0.06%) |
Apr 18, 2019 | 44.00 | 44.15 | 43.96 | 44.08 | 12,092 | +0.07(+0.16%) |
Apr 17, 2019 | 44.14 | 44.14 | 44.00 | 44.01 | 17,492 | -0.05(-0.12%) |
Apr 16, 2019 | 44.26 | 44.26 | 44.03 | 44.06 | 75,268 | -0.12(-0.28%) |
Apr 15, 2019 | 44.25 | 44.25 | 44.10 | 44.19 | 14,185 | +0.04(+0.08%) |
Apr 12, 2019 | 44.17 | 44.17 | 44.04 | 44.15 | 17,743 | +0.20(+0.46%) |
Apr 11, 2019 | 43.95 | 43.99 | 43.88 | 43.95 | 12,168 | -0.02(-0.05%) |
Apr 10, 2019 | 43.96 | 44.04 | 43.94 | 43.97 | 24,673 | +0.15(+0.35%) |
Apr 09, 2019 | 43.87 | 43.88 | 43.77 | 43.82 | 24,692 | -0.22(-0.50%) |
Apr 08, 2019 | 43.99 | 44.04 | 43.88 | 44.04 | 27,757 | +0.05(+0.12%) |
Apr 05, 2019 | 43.81 | 43.99 | 43.81 | 43.99 | 13,561 | +0.10(+0.22%) |
Apr 04, 2019 | 43.86 | 43.91 | 43.79 | 43.89 | 12,628 | -0.11(-0.24%) |
Apr 03, 2019 | 44.04 | 44.08 | 43.90 | 43.99 | 30,430 | +0.15(+0.34%) |
Apr 02, 2019 | 43.89 | 43.89 | 43.74 | 43.84 | 172,974 | -0.14(-0.32%) |
Apr 01, 2019 | 43.99 | 43.99 | 43.82 | 43.99 | 14,569 | +0.19(+0.44%) |
Mar 29, 2019 | 43.82 | 43.82 | 43.65 | 43.79 | 18,534 | +0.16(+0.37%) |
Mar 28, 2019 | 43.75 | 43.76 | 43.46 | 43.63 | 14,253 | -0.20(-0.46%) |
Mar 27, 2019 | 43.83 | 43.92 | 43.64 | 43.83 | 15,662 | -0.04(-0.08%) |
Mar 26, 2019 | 43.87 | 43.93 | 43.73 | 43.87 | 27,614 | +0.32(+0.73%) |
Mar 25, 2019 | 43.50 | 43.56 | 43.39 | 43.55 | 47,897 | +0.05(+0.12%) |
Mar 22, 2019 | 43.60 | 43.67 | 43.45 | 43.50 | 61,593 | -0.32(-0.74%) |
Mar 21, 2019 | 43.45 | 43.85 | 43.45 | 43.83 | 667,386 | +0.19(+0.43%) |
Mar 20, 2019 | 43.53 | 43.82 | 43.39 | 43.64 | 29,689 | +0.08(+0.19%) |
Mar 19, 2019 | 43.93 | 43.93 | 43.48 | 43.56 | 34,874 | -0.23(-0.52%) |
Mar 18, 2019 | 43.63 | 43.78 | 43.58 | 43.78 | 31,891 | +0.23(+0.53%) |
Mar 15, 2019 | 43.48 | 43.68 | 43.47 | 43.55 | 57,524 | +0.21(+0.48%) |
Mar 14, 2019 | 43.26 | 43.41 | 43.23 | 43.34 | 12,636 | +0.01(+0.03%) |
Mar 13, 2019 | 43.26 | 43.40 | 43.23 | 43.33 | 47,102 | +0.21(+0.48%) |
Mar 12, 2019 | 43.11 | 43.24 | 43.09 | 43.12 | 28,988 | +0.04(+0.10%) |
Mar 11, 2019 | 42.67 | 43.08 | 42.67 | 43.08 | 11,117 | +0.48(+1.14%) |
Mar 08, 2019 | 42.45 | 42.59 | 42.31 | 42.59 | 23,146 | +0.07(+0.17%) |
Mar 07, 2019 | 42.58 | 42.67 | 42.45 | 42.52 | 18,513 | +0.10(+0.23%) |
Mar 06, 2019 | 42.58 | 42.59 | 42.43 | 42.43 | 24,741 | -0.15(-0.35%) |
Mar 05, 2019 | 42.59 | 42.67 | 42.57 | 42.58 | 19,408 | +0.04(+0.09%) |
Mar 04, 2019 | 42.70 | 42.71 | 42.34 | 42.54 | 54,068 | -0.30(-0.69%) |
Mar 01, 2019 | 42.90 | 42.91 | 42.67 | 42.83 | 16,452 | +0.04(+0.08%) |
Feb 28, 2019 | 42.74 | 42.89 | 42.74 | 42.80 | 33,280 | +0.02(+0.04%) |
Feb 27, 2019 | 42.83 | 42.86 | 42.72 | 42.78 | 17,159 | -0.16(-0.37%) |
Feb 26, 2019 | 42.86 | 43.01 | 42.84 | 42.94 | 13,783 | +0.11(+0.27%) |
Feb 25, 2019 | 43.03 | 43.03 | 42.81 | 42.82 | 49,688 | +0.03(+0.06%) |
Feb 22, 2019 | 42.82 | 42.95 | 42.80 | 42.80 | 36,308 | +0.14(+0.33%) |
Feb 21, 2019 | 42.55 | 42.70 | 42.49 | 42.66 | 41,909 | +0.03(+0.06%) |
Feb 20, 2019 | 42.49 | 42.72 | 42.49 | 42.63 | 49,920 | +0.24(+0.56%) |
Feb 19, 2019 | 42.07 | 42.50 | 42.07 | 42.39 | 74,230 | +0.18(+0.42%) |
Feb 15, 2019 | 42.02 | 42.22 | 42.00 | 42.22 | 20,310 | +0.53(+1.27%) |
Feb 14, 2019 | 41.50 | 41.84 | 41.50 | 41.69 | 16,853 | +0.09(+0.21%) |
Feb 13, 2019 | 41.70 | 41.74 | 41.59 | 41.60 | 30,680 | -0.07(-0.17%) |
Feb 12, 2019 | 41.73 | 41.76 | 41.56 | 41.67 | 19,116 | +0.26(+0.63%) |
Feb 11, 2019 | 41.48 | 41.58 | 41.33 | 41.41 | 31,546 | -0.08(-0.20%) |
Feb 08, 2019 | 41.36 | 41.51 | 41.24 | 41.49 | 30,975 | -0.03(-0.06%) |
Feb 07, 2019 | 41.39 | 41.52 | 41.26 | 41.52 | 23,555 | -0.07(-0.17%) |
Feb 06, 2019 | 41.71 | 41.71 | 41.54 | 41.59 | 50,747 | -0.20(-0.49%) |
Feb 05, 2019 | 41.66 | 41.79 | 41.61 | 41.79 | 29,265 | +0.22(+0.53%) |
Feb 04, 2019 | 41.47 | 41.57 | 41.35 | 41.57 | 35,389 | +0.03(+0.06%) |