Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.35 | 42.40 | 41.54 | 41.95 | 209,735 | -0.51(-1.20%) |
Apr 29, 2019 | 42.05 | 42.59 | 41.88 | 42.46 | 209,542 | +0.53(+1.26%) |
Apr 26, 2019 | 41.45 | 41.94 | 41.00 | 41.93 | 256,700 | +0.54(+1.30%) |
Apr 25, 2019 | 41.83 | 41.94 | 41.18 | 41.39 | 464,211 | -0.63(-1.50%) |
Apr 24, 2019 | 41.67 | 42.46 | 41.43 | 42.02 | 346,370 | +0.32(+0.77%) |
Apr 23, 2019 | 41.32 | 42.12 | 40.99 | 41.70 | 507,266 | +0.42(+1.02%) |
Apr 22, 2019 | 41.88 | 42.36 | 41.07 | 41.28 | 335,563 | -0.84(-1.99%) |
Apr 18, 2019 | 43.78 | 44.49 | 41.35 | 42.12 | 843,900 | -2.02(-4.58%) |
Apr 17, 2019 | 45.62 | 45.62 | 43.50 | 44.14 | 465,586 | -1.33(-2.93%) |
Apr 16, 2019 | 45.43 | 45.69 | 45.09 | 45.47 | 346,167 | +0.46(+1.02%) |
Apr 15, 2019 | 44.25 | 45.16 | 44.04 | 45.01 | 272,877 | +0.87(+1.97%) |
Apr 12, 2019 | 44.37 | 44.65 | 43.77 | 44.14 | 126,400 | +0.00(+0.00%) |
Apr 11, 2019 | 44.74 | 44.97 | 44.00 | 44.14 | 194,383 | -0.56(-1.25%) |
Apr 10, 2019 | 44.17 | 44.93 | 43.90 | 44.70 | 168,784 | +0.55(+1.25%) |
Apr 09, 2019 | 43.81 | 44.16 | 43.20 | 44.15 | 244,040 | +0.12(+0.27%) |
Apr 08, 2019 | 44.29 | 44.39 | 43.82 | 44.03 | 153,119 | -0.39(-0.88%) |
Apr 05, 2019 | 43.87 | 44.62 | 43.75 | 44.42 | 172,100 | +0.58(+1.32%) |
Apr 04, 2019 | 43.89 | 44.52 | 43.66 | 43.84 | 336,864 | +0.04(+0.09%) |
Apr 03, 2019 | 43.46 | 44.16 | 43.32 | 43.80 | 209,365 | +0.61(+1.41%) |
Apr 02, 2019 | 43.13 | 43.57 | 42.81 | 43.19 | 229,655 | +0.05(+0.12%) |
Apr 01, 2019 | 43.02 | 43.53 | 42.72 | 43.14 | 296,180 | +0.46(+1.08%) |
Mar 29, 2019 | 41.81 | 42.85 | 41.75 | 42.68 | 455,000 | +1.01(+2.42%) |
Mar 28, 2019 | 41.75 | 42.09 | 41.37 | 41.67 | 209,358 | +0.04(+0.10%) |
Mar 27, 2019 | 41.16 | 41.74 | 41.03 | 41.63 | 286,975 | +0.43(+1.04%) |
Mar 26, 2019 | 41.16 | 41.65 | 40.72 | 41.20 | 150,578 | +0.30(+0.73%) |
Mar 25, 2019 | 40.82 | 41.48 | 40.18 | 40.90 | 233,724 | +0.00(+0.00%) |
Mar 22, 2019 | 42.52 | 42.52 | 40.89 | 40.90 | 324,100 | -1.71(-4.01%) |
Mar 21, 2019 | 41.61 | 42.64 | 41.61 | 42.61 | 206,615 | +0.64(+1.52%) |
Mar 20, 2019 | 42.69 | 42.70 | 41.58 | 41.97 | 300,042 | -0.78(-1.82%) |
Mar 19, 2019 | 43.06 | 43.31 | 42.59 | 42.75 | 322,274 | -0.26(-0.60%) |
Mar 18, 2019 | 43.05 | 43.52 | 42.35 | 43.01 | 228,419 | +0.00(+0.00%) |
Mar 15, 2019 | 42.88 | 43.30 | 42.53 | 43.01 | 708,100 | +0.16(+0.37%) |
Mar 14, 2019 | 43.13 | 43.65 | 42.66 | 42.85 | 497,535 | -0.35(-0.81%) |
Mar 13, 2019 | 43.14 | 43.87 | 42.78 | 43.20 | 582,141 | +0.18(+0.42%) |
Mar 12, 2019 | 43.14 | 43.25 | 42.10 | 43.02 | 461,510 | -0.10(-0.23%) |
Mar 11, 2019 | 43.12 | 43.34 | 42.45 | 43.12 | 312,181 | +0.04(+0.09%) |
Mar 08, 2019 | 43.22 | 43.49 | 42.33 | 43.08 | 423,900 | -0.42(-0.97%) |
Mar 07, 2019 | 44.96 | 45.19 | 43.38 | 43.50 | 589,505 | -1.50(-3.33%) |
Mar 06, 2019 | 46.93 | 47.04 | 44.83 | 45.00 | 440,039 | -1.91(-4.07%) |
Mar 05, 2019 | 48.62 | 48.68 | 46.89 | 46.91 | 346,872 | -1.51(-3.12%) |
Mar 04, 2019 | 47.98 | 48.76 | 47.10 | 48.42 | 451,141 | +0.53(+1.11%) |
Mar 01, 2019 | 47.43 | 48.10 | 46.96 | 47.89 | 547,300 | +0.81(+1.72%) |
Feb 28, 2019 | 47.74 | 47.74 | 46.84 | 47.08 | 462,641 | -0.56(-1.18%) |
Feb 27, 2019 | 50.15 | 50.28 | 47.24 | 47.64 | 798,214 | -2.86(-5.66%) |
Feb 26, 2019 | 53.45 | 53.45 | 49.20 | 50.50 | 638,607 | -0.54(-1.06%) |
Feb 25, 2019 | 51.04 | 51.36 | 50.40 | 51.04 | 569,667 | +0.26(+0.51%) |
Feb 22, 2019 | 50.15 | 50.82 | 49.80 | 50.78 | 260,600 | +0.85(+1.70%) |
Feb 21, 2019 | 49.75 | 49.98 | 49.19 | 49.93 | 311,580 | +0.06(+0.12%) |
Feb 20, 2019 | 49.42 | 50.09 | 49.15 | 49.87 | 315,424 | +0.48(+0.97%) |
Feb 19, 2019 | 48.40 | 49.88 | 48.37 | 49.39 | 450,301 | +0.93(+1.92%) |
Feb 15, 2019 | 47.56 | 48.51 | 47.32 | 48.46 | 188,800 | +1.15(+2.43%) |
Feb 14, 2019 | 46.99 | 47.86 | 46.91 | 47.31 | 244,059 | +0.15(+0.32%) |
Feb 13, 2019 | 46.97 | 47.35 | 46.69 | 47.16 | 167,067 | +0.38(+0.81%) |
Feb 12, 2019 | 46.27 | 47.16 | 46.24 | 46.78 | 158,221 | +0.77(+1.67%) |
Feb 11, 2019 | 44.74 | 46.46 | 44.74 | 46.01 | 285,888 | +1.33(+2.98%) |
Feb 08, 2019 | 44.03 | 44.69 | 43.84 | 44.68 | 300,100 | +0.35(+0.79%) |
Feb 07, 2019 | 44.79 | 45.16 | 43.91 | 44.33 | 231,536 | -0.70(-1.55%) |
Feb 06, 2019 | 45.39 | 45.82 | 44.70 | 45.03 | 207,534 | -0.29(-0.64%) |
Feb 05, 2019 | 45.19 | 46.06 | 44.99 | 45.32 | 257,743 | +0.16(+0.35%) |
Feb 04, 2019 | 44.66 | 45.24 | 44.34 | 45.16 | 198,351 | +0.30(+0.67%) |