Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.12 | 43.33 | 42.49 | 43.14 | 353,742 | +0.11(+0.25%) |
Apr 29, 2019 | 43.25 | 43.53 | 42.76 | 43.03 | 392,772 | -0.14(-0.33%) |
Apr 26, 2019 | 43.24 | 43.38 | 42.93 | 43.17 | 331,482 | +0.08(+0.18%) |
Apr 25, 2019 | 43.79 | 43.79 | 42.72 | 43.09 | 293,618 | -0.68(-1.55%) |
Apr 24, 2019 | 43.96 | 44.43 | 43.36 | 43.77 | 202,430 | -0.20(-0.44%) |
Apr 23, 2019 | 44.28 | 44.32 | 43.83 | 43.96 | 269,755 | -0.20(-0.46%) |
Apr 22, 2019 | 44.06 | 44.36 | 43.67 | 44.17 | 181,942 | +0.09(+0.19%) |
Apr 18, 2019 | 44.14 | 44.21 | 43.61 | 44.08 | 239,168 | -0.14(-0.32%) |
Apr 17, 2019 | 44.61 | 44.73 | 43.91 | 44.22 | 214,230 | -0.27(-0.60%) |
Apr 16, 2019 | 44.53 | 44.69 | 44.03 | 44.49 | 161,988 | +0.07(+0.16%) |
Apr 15, 2019 | 44.91 | 45.24 | 44.33 | 44.42 | 159,254 | -0.45(-0.99%) |
Apr 12, 2019 | 44.26 | 44.87 | 43.77 | 44.86 | 381,287 | +0.86(+1.95%) |
Apr 11, 2019 | 44.00 | 44.29 | 43.64 | 44.00 | 173,301 | +0.05(+0.12%) |
Apr 10, 2019 | 43.42 | 44.09 | 43.14 | 43.95 | 218,889 | +0.59(+1.35%) |
Apr 09, 2019 | 43.57 | 43.91 | 43.30 | 43.36 | 297,328 | -0.25(-0.57%) |
Apr 08, 2019 | 43.54 | 43.70 | 43.02 | 43.61 | 184,078 | -0.04(-0.09%) |
Apr 05, 2019 | 43.80 | 44.15 | 43.29 | 43.65 | 533,520 | -0.05(-0.13%) |
Apr 04, 2019 | 43.11 | 43.75 | 42.84 | 43.71 | 294,569 | +0.79(+1.84%) |
Apr 03, 2019 | 42.39 | 42.99 | 42.32 | 42.92 | 467,237 | +0.80(+1.91%) |
Apr 02, 2019 | 42.16 | 42.32 | 41.56 | 42.11 | 265,384 | -0.05(-0.13%) |
Apr 01, 2019 | 42.64 | 42.79 | 41.66 | 42.17 | 305,051 | -0.20(-0.48%) |
Mar 29, 2019 | 42.42 | 42.58 | 41.78 | 42.37 | 415,856 | +0.08(+0.18%) |
Mar 28, 2019 | 42.00 | 42.64 | 41.87 | 42.29 | 356,402 | +0.38(+0.91%) |
Mar 27, 2019 | 41.75 | 42.05 | 41.54 | 41.91 | 194,383 | +0.03(+0.07%) |
Mar 26, 2019 | 41.05 | 41.97 | 41.00 | 41.88 | 360,803 | +0.75(+1.82%) |
Mar 25, 2019 | 40.58 | 41.22 | 40.40 | 41.13 | 211,516 | +0.54(+1.33%) |
Mar 22, 2019 | 41.15 | 41.41 | 40.25 | 40.59 | 349,150 | -0.66(-1.61%) |
Mar 21, 2019 | 40.08 | 41.95 | 40.08 | 41.25 | 488,214 | +1.06(+2.64%) |
Mar 20, 2019 | 40.34 | 40.64 | 39.65 | 40.19 | 457,692 | -0.08(-0.19%) |
Mar 19, 2019 | 40.47 | 40.61 | 39.68 | 40.27 | 314,398 | -0.05(-0.12%) |
Mar 18, 2019 | 40.11 | 40.35 | 39.65 | 40.32 | 268,947 | +0.30(+0.76%) |
Mar 15, 2019 | 39.83 | 40.44 | 39.56 | 40.01 | 553,238 | +0.16(+0.39%) |
Mar 14, 2019 | 39.93 | 39.97 | 39.49 | 39.86 | 187,455 | -0.09(-0.23%) |
Mar 13, 2019 | 39.28 | 39.97 | 39.15 | 39.95 | 239,208 | +0.80(+2.03%) |
Mar 12, 2019 | 38.91 | 39.54 | 38.89 | 39.15 | 389,197 | +0.40(+1.03%) |
Mar 11, 2019 | 38.16 | 38.82 | 38.16 | 38.76 | 185,372 | +0.67(+1.76%) |
Mar 08, 2019 | 37.66 | 38.29 | 37.66 | 38.08 | 175,535 | +0.19(+0.49%) |
Mar 07, 2019 | 37.52 | 38.43 | 37.52 | 37.90 | 236,321 | +0.57(+1.53%) |
Mar 06, 2019 | 37.77 | 37.86 | 37.15 | 37.33 | 285,003 | -0.35(-0.92%) |
Mar 05, 2019 | 37.26 | 37.95 | 37.26 | 37.67 | 184,206 | +0.32(+0.87%) |
Mar 04, 2019 | 37.98 | 38.39 | 37.16 | 37.35 | 381,363 | -0.66(-1.75%) |
Mar 01, 2019 | 37.78 | 38.17 | 37.43 | 38.01 | 387,988 | +0.42(+1.13%) |
Feb 28, 2019 | 37.96 | 38.00 | 37.48 | 37.59 | 439,387 | -0.52(-1.36%) |
Feb 27, 2019 | 37.33 | 38.11 | 37.31 | 38.11 | 362,568 | +0.75(+2.00%) |
Feb 26, 2019 | 38.61 | 38.98 | 37.25 | 37.36 | 395,341 | -1.34(-3.47%) |
Feb 25, 2019 | 39.24 | 39.29 | 38.64 | 38.70 | 668,308 | -0.52(-1.32%) |
Feb 22, 2019 | 38.03 | 39.33 | 37.89 | 39.22 | 393,819 | +1.35(+3.57%) |
Feb 21, 2019 | 37.09 | 38.75 | 37.08 | 37.87 | 652,031 | -0.72(-1.86%) |
Feb 20, 2019 | 38.85 | 38.99 | 38.04 | 38.58 | 474,219 | -0.22(-0.56%) |
Feb 19, 2019 | 37.66 | 39.03 | 37.61 | 38.80 | 745,040 | +1.15(+3.05%) |
Feb 15, 2019 | 37.84 | 38.31 | 37.36 | 37.65 | 963,491 | -0.02(-0.04%) |
Feb 14, 2019 | 37.50 | 37.82 | 37.36 | 37.67 | 428,433 | +0.05(+0.12%) |
Feb 13, 2019 | 37.70 | 37.91 | 37.41 | 37.62 | 247,944 | -0.08(-0.23%) |
Feb 12, 2019 | 37.70 | 37.84 | 37.37 | 37.70 | 225,840 | +0.10(+0.27%) |
Feb 11, 2019 | 37.64 | 37.78 | 37.44 | 37.60 | 230,190 | +0.05(+0.12%) |
Feb 08, 2019 | 37.50 | 37.82 | 37.36 | 37.56 | 186,607 | -0.06(-0.16%) |
Feb 07, 2019 | 37.36 | 37.79 | 37.09 | 37.62 | 138,706 | +0.00(+0.00%) |
Feb 06, 2019 | 38.07 | 38.07 | 37.37 | 37.62 | 137,513 | -0.38(-1.00%) |
Feb 05, 2019 | 37.93 | 38.14 | 37.70 | 38.00 | 208,975 | +0.01(+0.02%) |
Feb 04, 2019 | 38.54 | 38.68 | 37.52 | 37.99 | 251,895 | -0.49(-1.28%) |