Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.81 | 42.86 | 42.69 | 42.86 | 6,096 | +0.02(+0.04%) |
Apr 29, 2019 | 42.63 | 42.92 | 42.60 | 42.84 | 6,548 | +0.27(+0.62%) |
Apr 26, 2019 | 42.44 | 42.66 | 42.40 | 42.57 | 7,590 | +0.17(+0.40%) |
Apr 25, 2019 | 42.60 | 42.62 | 42.30 | 42.40 | 20,879 | -0.56(-1.30%) |
Apr 24, 2019 | 43.07 | 43.07 | 42.87 | 42.96 | 16,547 | -0.08(-0.19%) |
Apr 23, 2019 | 42.82 | 43.06 | 42.81 | 43.04 | 11,310 | +0.06(+0.14%) |
Apr 22, 2019 | 42.67 | 43.03 | 42.59 | 42.98 | 14,606 | +0.08(+0.19%) |
Apr 18, 2019 | 42.83 | 42.99 | 42.69 | 42.90 | 7,485 | -0.09(-0.22%) |
Apr 17, 2019 | 43.26 | 43.54 | 42.98 | 43.00 | 11,732 | -0.18(-0.41%) |
Apr 16, 2019 | 43.33 | 43.33 | 42.97 | 43.17 | 7,938 | +0.05(+0.11%) |
Apr 15, 2019 | 43.48 | 43.48 | 43.07 | 43.12 | 7,573 | -0.34(-0.78%) |
Apr 12, 2019 | 43.44 | 43.56 | 43.35 | 43.46 | 6,852 | +0.44(+1.01%) |
Apr 11, 2019 | 43.24 | 43.24 | 43.01 | 43.03 | 6,186 | -0.34(-0.78%) |
Apr 10, 2019 | 43.06 | 43.38 | 42.98 | 43.36 | 15,993 | +0.49(+1.14%) |
Apr 09, 2019 | 43.06 | 43.06 | 42.77 | 42.87 | 21,835 | -0.15(-0.35%) |
Apr 08, 2019 | 43.00 | 43.17 | 42.78 | 43.03 | 8,601 | -0.37(-0.84%) |
Apr 05, 2019 | 43.31 | 43.46 | 43.16 | 43.39 | 3,689 | +0.12(+0.29%) |
Apr 04, 2019 | 43.31 | 43.32 | 43.13 | 43.27 | 6,408 | +0.13(+0.30%) |
Apr 03, 2019 | 42.98 | 43.57 | 42.98 | 43.14 | 16,512 | +0.66(+1.56%) |
Apr 02, 2019 | 42.54 | 42.57 | 42.40 | 42.48 | 11,086 | -0.09(-0.22%) |
Apr 01, 2019 | 42.49 | 42.57 | 42.32 | 42.57 | 9,129 | +0.28(+0.65%) |
Mar 29, 2019 | 42.13 | 42.34 | 42.05 | 42.30 | 12,545 | +0.36(+0.86%) |
Mar 28, 2019 | 41.90 | 41.97 | 41.78 | 41.94 | 5,624 | +0.29(+0.71%) |
Mar 27, 2019 | 42.40 | 42.40 | 41.44 | 41.64 | 25,576 | -0.09(-0.21%) |
Mar 26, 2019 | 41.86 | 42.11 | 41.60 | 41.73 | 10,015 | +0.11(+0.27%) |
Mar 25, 2019 | 41.49 | 41.79 | 41.34 | 41.62 | 19,024 | +0.04(+0.11%) |
Mar 22, 2019 | 42.26 | 42.26 | 41.53 | 41.58 | 37,028 | -0.81(-1.90%) |
Mar 21, 2019 | 41.59 | 42.39 | 41.58 | 42.38 | 40,416 | +0.62(+1.48%) |
Mar 20, 2019 | 41.78 | 42.21 | 41.51 | 41.76 | 9,572 | +0.09(+0.20%) |
Mar 19, 2019 | 41.69 | 41.86 | 41.64 | 41.68 | 10,350 | +0.00(+0.01%) |
Mar 18, 2019 | 41.63 | 41.76 | 41.54 | 41.67 | 9,393 | +0.36(+0.87%) |
Mar 15, 2019 | 41.09 | 41.41 | 41.09 | 41.31 | 7,384 | +0.44(+1.08%) |
Mar 14, 2019 | 40.83 | 40.93 | 40.63 | 40.87 | 10,106 | -0.25(-0.61%) |
Mar 13, 2019 | 40.87 | 41.22 | 40.87 | 41.12 | 5,692 | +0.45(+1.11%) |
Mar 12, 2019 | 40.76 | 40.76 | 40.65 | 40.67 | 9,969 | +0.30(+0.75%) |
Mar 11, 2019 | 39.94 | 40.48 | 39.94 | 40.37 | 80,859 | +0.75(+1.89%) |
Mar 08, 2019 | 39.35 | 39.65 | 39.30 | 39.62 | 28,167 | -0.04(-0.11%) |
Mar 07, 2019 | 40.20 | 40.20 | 39.59 | 39.67 | 13,254 | -0.99(-2.44%) |
Mar 06, 2019 | 40.76 | 40.96 | 40.65 | 40.66 | 5,263 | +0.01(+0.02%) |
Mar 05, 2019 | 40.44 | 40.75 | 40.42 | 40.65 | 20,518 | +0.27(+0.68%) |
Mar 04, 2019 | 40.65 | 40.76 | 40.10 | 40.37 | 25,881 | -0.26(-0.63%) |
Mar 01, 2019 | 40.49 | 40.66 | 40.30 | 40.63 | 20,677 | +0.56(+1.40%) |
Feb 28, 2019 | 40.22 | 40.29 | 39.99 | 40.07 | 10,846 | -0.29(-0.73%) |
Feb 27, 2019 | 40.30 | 40.45 | 40.26 | 40.36 | 5,338 | +0.03(+0.07%) |
Feb 26, 2019 | 40.28 | 40.40 | 40.04 | 40.33 | 20,255 | -0.01(-0.01%) |
Feb 25, 2019 | 40.55 | 40.67 | 40.08 | 40.34 | 14,941 | +0.32(+0.80%) |
Feb 22, 2019 | 39.99 | 40.09 | 39.90 | 40.02 | 7,384 | +0.13(+0.33%) |
Feb 21, 2019 | 39.94 | 39.94 | 39.66 | 39.89 | 6,761 | -0.06(-0.14%) |
Feb 20, 2019 | 40.27 | 40.37 | 39.90 | 39.94 | 18,940 | -0.37(-0.92%) |
Feb 19, 2019 | 39.84 | 40.41 | 39.84 | 40.31 | 23,367 | +0.16(+0.40%) |
Feb 15, 2019 | 40.30 | 40.30 | 39.99 | 40.15 | 6,857 | -0.09(-0.21%) |
Feb 14, 2019 | 39.84 | 40.34 | 39.84 | 40.24 | 18,618 | +0.13(+0.33%) |
Feb 13, 2019 | 39.94 | 40.23 | 39.94 | 40.11 | 17,268 | +0.50(+1.27%) |
Feb 12, 2019 | 39.45 | 39.70 | 39.44 | 39.60 | 10,646 | +0.35(+0.89%) |
Feb 11, 2019 | 39.52 | 39.65 | 39.24 | 39.25 | 10,458 | -0.28(-0.72%) |
Feb 08, 2019 | 39.23 | 39.54 | 39.23 | 39.54 | 8,017 | +0.33(+0.85%) |
Feb 07, 2019 | 39.39 | 39.49 | 38.90 | 39.21 | 34,207 | -0.58(-1.45%) |
Feb 06, 2019 | 40.18 | 40.23 | 39.77 | 39.78 | 17,288 | -0.81(-1.99%) |
Feb 05, 2019 | 40.50 | 40.76 | 40.44 | 40.59 | 11,726 | -0.10(-0.26%) |
Feb 04, 2019 | 40.31 | 40.76 | 40.31 | 40.69 | 27,718 | +0.53(+1.32%) |