Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.06 | 45.39 | 45.06 | 45.22 | 16,143 | -0.15(-0.34%) |
Apr 29, 2019 | 45.35 | 45.39 | 45.30 | 45.37 | 32,824 | -0.23(-0.49%) |
Apr 26, 2019 | 44.65 | 45.65 | 44.65 | 45.59 | 35,100 | +0.66(+1.46%) |
Apr 25, 2019 | 45.07 | 45.10 | 44.75 | 44.94 | 34,188 | -0.14(-0.31%) |
Apr 24, 2019 | 44.04 | 45.08 | 44.04 | 45.08 | 59,438 | +0.48(+1.08%) |
Apr 23, 2019 | 43.97 | 44.60 | 43.78 | 44.60 | 39,980 | +0.83(+1.90%) |
Apr 22, 2019 | 43.83 | 43.83 | 43.74 | 43.77 | 35,314 | -0.14(-0.32%) |
Apr 18, 2019 | 43.91 | 44.19 | 43.89 | 43.91 | 17,300 | -0.20(-0.44%) |
Apr 17, 2019 | 44.33 | 44.33 | 44.03 | 44.10 | 11,308 | -0.49(-1.09%) |
Apr 16, 2019 | 44.90 | 44.90 | 44.50 | 44.59 | 9,948 | -0.19(-0.42%) |
Apr 15, 2019 | 44.90 | 44.90 | 44.75 | 44.78 | 9,940 | -0.21(-0.47%) |
Apr 12, 2019 | 45.00 | 45.21 | 44.92 | 44.99 | 32,200 | +0.66(+1.49%) |
Apr 11, 2019 | 44.37 | 44.50 | 44.31 | 44.33 | 11,003 | +0.25(+0.57%) |
Apr 10, 2019 | 44.15 | 44.15 | 43.77 | 44.08 | 20,307 | +0.33(+0.75%) |
Apr 09, 2019 | 44.24 | 44.24 | 43.70 | 43.75 | 39,478 | -0.49(-1.11%) |
Apr 08, 2019 | 44.19 | 44.25 | 44.13 | 44.24 | 27,415 | +0.69(+1.58%) |
Apr 05, 2019 | 43.63 | 43.69 | 43.51 | 43.55 | 16,500 | -0.40(-0.91%) |
Apr 04, 2019 | 43.80 | 43.95 | 43.76 | 43.95 | 10,403 | -0.03(-0.08%) |
Apr 03, 2019 | 43.92 | 44.15 | 43.88 | 43.98 | 12,267 | +0.54(+1.24%) |
Apr 02, 2019 | 43.93 | 43.93 | 43.45 | 43.45 | 28,126 | -0.94(-2.11%) |
Apr 01, 2019 | 44.48 | 44.48 | 44.15 | 44.38 | 17,106 | +0.60(+1.37%) |
Mar 29, 2019 | 43.76 | 43.85 | 43.64 | 43.78 | 10,300 | +0.26(+0.59%) |
Mar 28, 2019 | 43.64 | 43.64 | 43.44 | 43.52 | 13,856 | +0.29(+0.67%) |
Mar 27, 2019 | 42.26 | 44.04 | 42.26 | 43.23 | 25,317 | -0.16(-0.38%) |
Mar 26, 2019 | 43.55 | 43.55 | 43.32 | 43.40 | 12,136 | +0.16(+0.37%) |
Mar 25, 2019 | 42.31 | 43.35 | 42.31 | 43.24 | 87,238 | +0.25(+0.58%) |
Mar 22, 2019 | 42.97 | 43.12 | 42.95 | 42.99 | 48,000 | +0.09(+0.21%) |
Mar 21, 2019 | 42.82 | 42.90 | 42.66 | 42.90 | 11,385 | +0.31(+0.73%) |
Mar 20, 2019 | 41.36 | 42.90 | 41.36 | 42.59 | 13,473 | +0.49(+1.16%) |
Mar 19, 2019 | 42.12 | 42.35 | 42.10 | 42.10 | 8,925 | -0.05(-0.12%) |
Mar 18, 2019 | 40.77 | 42.21 | 40.77 | 42.15 | 23,257 | -0.10(-0.24%) |
Mar 15, 2019 | 42.16 | 42.25 | 42.00 | 42.25 | 10,600 | +0.37(+0.88%) |
Mar 14, 2019 | 40.90 | 41.99 | 40.90 | 41.88 | 13,690 | -0.03(-0.07%) |
Mar 13, 2019 | 42.04 | 42.04 | 41.91 | 41.91 | 40,243 | -0.15(-0.36%) |
Mar 12, 2019 | 41.27 | 42.19 | 41.27 | 42.06 | 14,679 | +0.17(+0.41%) |
Mar 11, 2019 | 41.96 | 41.96 | 41.64 | 41.89 | 7,640 | +0.18(+0.43%) |
Mar 08, 2019 | 41.65 | 41.82 | 41.64 | 41.71 | 20,700 | +0.02(+0.05%) |
Mar 07, 2019 | 41.87 | 41.87 | 41.66 | 41.69 | 13,513 | -0.03(-0.07%) |
Mar 06, 2019 | 41.16 | 41.72 | 41.16 | 41.72 | 19,701 | +0.06(+0.16%) |
Mar 05, 2019 | 41.83 | 41.83 | 41.55 | 41.66 | 21,315 | +0.04(+0.10%) |
Mar 04, 2019 | 41.65 | 41.70 | 41.45 | 41.62 | 9,279 | -0.78(-1.85%) |
Mar 01, 2019 | 42.46 | 42.46 | 42.30 | 42.40 | 15,700 | -0.20(-0.47%) |
Feb 28, 2019 | 42.78 | 42.90 | 42.58 | 42.60 | 21,427 | -0.12(-0.27%) |
Feb 27, 2019 | 42.53 | 42.84 | 42.53 | 42.72 | 23,743 | -0.21(-0.49%) |
Feb 26, 2019 | 42.95 | 43.05 | 42.92 | 42.92 | 105,799 | +0.02(+0.06%) |
Feb 25, 2019 | 43.00 | 43.13 | 42.90 | 42.90 | 23,308 | +0.32(+0.75%) |
Feb 22, 2019 | 41.90 | 42.73 | 41.90 | 42.58 | 13,700 | -0.04(-0.08%) |
Feb 21, 2019 | 42.49 | 42.70 | 42.43 | 42.62 | 27,514 | +0.02(+0.04%) |
Feb 20, 2019 | 42.55 | 42.68 | 42.50 | 42.60 | 26,819 | +0.05(+0.12%) |
Feb 19, 2019 | 42.34 | 42.60 | 42.22 | 42.55 | 20,922 | +0.34(+0.82%) |
Feb 15, 2019 | 42.02 | 42.22 | 42.00 | 42.20 | 23,500 | +0.62(+1.49%) |
Feb 14, 2019 | 40.78 | 41.68 | 40.78 | 41.59 | 13,471 | -0.40(-0.95%) |
Feb 13, 2019 | 42.11 | 42.11 | 41.98 | 41.98 | 20,530 | +0.39(+0.95%) |
Feb 12, 2019 | 41.46 | 41.70 | 41.40 | 41.59 | 35,952 | +0.70(+1.71%) |
Feb 11, 2019 | 41.01 | 41.20 | 40.82 | 40.89 | 23,120 | +0.41(+1.00%) |
Feb 08, 2019 | 40.51 | 40.51 | 40.36 | 40.48 | 15,800 | +0.05(+0.11%) |
Feb 07, 2019 | 40.41 | 40.60 | 40.29 | 40.44 | 24,221 | +0.23(+0.57%) |
Feb 06, 2019 | 40.46 | 40.46 | 40.20 | 40.21 | 163,695 | -0.15(-0.37%) |
Feb 05, 2019 | 40.30 | 40.36 | 40.16 | 40.36 | 150,578 | +0.08(+0.19%) |
Feb 04, 2019 | 39.98 | 40.32 | 39.98 | 40.28 | 78,085 | +0.13(+0.34%) |