Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.58 | 43.84 | 42.71 | 43.00 | 29,322 | -0.44(-1.00%) |
Apr 29, 2019 | 43.99 | 44.14 | 43.43 | 43.43 | 33,413 | -0.57(-1.29%) |
Apr 26, 2019 | 42.59 | 44.24 | 42.59 | 44.00 | 61,151 | +1.22(+2.85%) |
Apr 25, 2019 | 42.27 | 43.20 | 41.48 | 42.78 | 44,177 | +0.22(+0.51%) |
Apr 24, 2019 | 42.80 | 42.96 | 42.24 | 42.56 | 31,449 | -0.31(-0.73%) |
Apr 23, 2019 | 41.72 | 43.22 | 41.72 | 42.87 | 33,530 | +1.23(+2.95%) |
Apr 22, 2019 | 41.45 | 41.82 | 41.17 | 41.65 | 48,428 | +0.03(+0.06%) |
Apr 18, 2019 | 41.92 | 42.14 | 41.51 | 41.62 | 25,928 | -0.51(-1.20%) |
Apr 17, 2019 | 41.95 | 42.36 | 41.68 | 42.12 | 49,550 | +0.30(+0.71%) |
Apr 16, 2019 | 41.74 | 42.17 | 41.65 | 41.83 | 38,628 | +0.18(+0.44%) |
Apr 15, 2019 | 41.76 | 41.81 | 41.39 | 41.65 | 28,750 | -0.18(-0.44%) |
Apr 12, 2019 | 41.72 | 42.06 | 41.40 | 41.83 | 52,661 | +0.23(+0.54%) |
Apr 11, 2019 | 41.63 | 42.02 | 41.30 | 41.60 | 53,526 | +0.01(+0.02%) |
Apr 10, 2019 | 41.05 | 41.59 | 40.70 | 41.59 | 43,895 | +0.78(+1.92%) |
Apr 09, 2019 | 40.71 | 41.24 | 40.53 | 40.81 | 62,107 | -0.03(-0.09%) |
Apr 08, 2019 | 41.17 | 41.36 | 40.76 | 40.84 | 18,554 | -0.14(-0.34%) |
Apr 05, 2019 | 40.52 | 41.29 | 40.52 | 40.98 | 23,519 | +0.37(+0.92%) |
Apr 04, 2019 | 40.97 | 41.19 | 40.26 | 40.61 | 25,184 | -0.35(-0.85%) |
Apr 03, 2019 | 40.27 | 41.04 | 39.70 | 40.96 | 45,934 | +0.90(+2.24%) |
Apr 02, 2019 | 41.19 | 41.38 | 39.75 | 40.06 | 64,801 | -1.00(-2.44%) |
Apr 01, 2019 | 41.46 | 41.98 | 40.53 | 41.06 | 29,335 | -0.17(-0.40%) |
Mar 29, 2019 | 41.38 | 41.76 | 40.46 | 41.23 | 54,611 | +0.04(+0.11%) |
Mar 28, 2019 | 41.13 | 41.38 | 40.74 | 41.18 | 11,061 | +0.13(+0.32%) |
Mar 27, 2019 | 40.84 | 41.37 | 39.97 | 41.05 | 36,847 | +0.17(+0.41%) |
Mar 26, 2019 | 40.79 | 40.94 | 40.21 | 40.89 | 33,364 | +0.47(+1.16%) |
Mar 25, 2019 | 39.53 | 40.84 | 39.23 | 40.42 | 48,272 | +0.71(+1.78%) |
Mar 22, 2019 | 41.51 | 41.99 | 39.21 | 39.71 | 65,281 | -1.94(-4.67%) |
Mar 21, 2019 | 41.43 | 42.07 | 41.11 | 41.65 | 24,697 | +0.10(+0.23%) |
Mar 20, 2019 | 41.74 | 42.32 | 41.31 | 41.56 | 36,176 | -0.18(-0.44%) |
Mar 19, 2019 | 43.07 | 43.07 | 41.54 | 41.74 | 37,863 | -1.27(-2.96%) |
Mar 18, 2019 | 42.86 | 43.48 | 42.81 | 43.01 | 31,004 | +0.17(+0.41%) |
Mar 15, 2019 | 43.26 | 43.68 | 42.77 | 42.84 | 130,906 | -0.41(-0.95%) |
Mar 14, 2019 | 43.62 | 43.62 | 43.15 | 43.25 | 22,365 | -0.38(-0.88%) |
Mar 13, 2019 | 43.31 | 44.06 | 43.08 | 43.63 | 41,158 | +0.58(+1.36%) |
Mar 12, 2019 | 43.93 | 44.03 | 42.80 | 43.05 | 101,783 | -0.77(-1.75%) |
Mar 11, 2019 | 43.40 | 44.30 | 43.40 | 43.82 | 27,974 | +0.54(+1.25%) |
Mar 08, 2019 | 42.72 | 43.39 | 42.72 | 43.28 | 24,666 | +0.32(+0.75%) |
Mar 07, 2019 | 43.63 | 44.10 | 42.93 | 42.95 | 26,448 | -0.67(-1.54%) |
Mar 06, 2019 | 44.98 | 44.98 | 43.28 | 43.62 | 32,648 | -1.40(-3.12%) |
Mar 05, 2019 | 45.16 | 45.32 | 44.89 | 45.03 | 23,167 | -0.05(-0.12%) |
Mar 04, 2019 | 45.66 | 45.93 | 45.01 | 45.08 | 37,496 | -0.42(-0.92%) |
Mar 01, 2019 | 45.55 | 45.73 | 44.72 | 45.50 | 29,171 | +0.20(+0.44%) |
Feb 28, 2019 | 45.17 | 45.72 | 44.42 | 45.30 | 35,552 | +0.08(+0.17%) |
Feb 27, 2019 | 44.55 | 45.22 | 44.08 | 45.22 | 24,360 | +0.64(+1.44%) |
Feb 26, 2019 | 45.62 | 45.66 | 44.46 | 44.58 | 57,342 | -1.03(-2.26%) |
Feb 25, 2019 | 46.21 | 46.79 | 45.55 | 45.61 | 34,023 | -0.52(-1.13%) |
Feb 22, 2019 | 45.64 | 46.29 | 45.19 | 46.13 | 47,158 | +0.23(+0.51%) |
Feb 21, 2019 | 46.30 | 46.40 | 45.85 | 45.90 | 25,044 | -0.42(-0.90%) |
Feb 20, 2019 | 46.70 | 46.73 | 46.25 | 46.31 | 57,284 | -0.41(-0.87%) |
Feb 19, 2019 | 46.68 | 46.72 | 46.06 | 46.72 | 23,587 | +0.41(+0.88%) |
Feb 15, 2019 | 46.00 | 46.71 | 45.97 | 46.31 | 46,235 | +0.56(+1.23%) |
Feb 14, 2019 | 46.17 | 46.31 | 45.75 | 45.75 | 26,002 | -0.15(-0.32%) |
Feb 13, 2019 | 45.65 | 46.13 | 45.65 | 45.90 | 22,898 | +0.26(+0.57%) |
Feb 12, 2019 | 45.53 | 46.12 | 45.19 | 45.64 | 28,650 | +0.29(+0.63%) |
Feb 11, 2019 | 45.10 | 45.43 | 44.84 | 45.35 | 16,128 | +0.25(+0.56%) |
Feb 08, 2019 | 44.66 | 45.47 | 44.40 | 45.10 | 74,484 | +0.27(+0.60%) |
Feb 07, 2019 | 45.09 | 45.28 | 44.62 | 44.83 | 21,630 | -0.47(-1.03%) |
Feb 06, 2019 | 44.81 | 45.51 | 44.27 | 45.30 | 46,062 | +0.49(+1.10%) |
Feb 05, 2019 | 43.36 | 45.04 | 43.33 | 44.80 | 159,100 | +1.46(+3.36%) |
Feb 04, 2019 | 42.96 | 43.53 | 42.96 | 43.35 | 43,933 | +0.26(+0.60%) |