Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.42 | 42.63 | 41.80 | 42.43 | 359,604 | +0.11(+0.25%) |
Apr 29, 2019 | 42.54 | 42.82 | 42.06 | 42.33 | 399,281 | -0.14(-0.33%) |
Apr 26, 2019 | 42.53 | 42.67 | 42.23 | 42.46 | 336,975 | +0.08(+0.18%) |
Apr 25, 2019 | 43.08 | 43.08 | 42.03 | 42.39 | 298,484 | -0.67(-1.55%) |
Apr 24, 2019 | 43.25 | 43.71 | 42.66 | 43.06 | 205,785 | -0.19(-0.44%) |
Apr 23, 2019 | 43.56 | 43.60 | 43.12 | 43.25 | 274,225 | -0.20(-0.46%) |
Apr 22, 2019 | 43.34 | 43.64 | 42.96 | 43.45 | 184,957 | +0.08(+0.19%) |
Apr 18, 2019 | 43.42 | 43.49 | 42.89 | 43.36 | 243,132 | -0.14(-0.32%) |
Apr 17, 2019 | 43.89 | 44.00 | 43.19 | 43.50 | 217,780 | -0.26(-0.60%) |
Apr 16, 2019 | 43.80 | 43.96 | 43.31 | 43.76 | 164,672 | +0.07(+0.16%) |
Apr 15, 2019 | 44.18 | 44.50 | 43.61 | 43.69 | 161,893 | -0.44(-0.99%) |
Apr 12, 2019 | 43.54 | 44.14 | 43.05 | 44.13 | 387,606 | +0.85(+1.95%) |
Apr 11, 2019 | 43.29 | 43.57 | 42.93 | 43.29 | 176,173 | +0.05(+0.12%) |
Apr 10, 2019 | 42.71 | 43.37 | 42.43 | 43.23 | 222,516 | +0.58(+1.35%) |
Apr 09, 2019 | 42.86 | 43.19 | 42.59 | 42.66 | 302,256 | -0.25(-0.57%) |
Apr 08, 2019 | 42.83 | 42.99 | 42.32 | 42.90 | 187,128 | -0.04(-0.09%) |
Apr 05, 2019 | 43.09 | 43.43 | 42.58 | 42.94 | 542,362 | -0.05(-0.13%) |
Apr 04, 2019 | 42.41 | 43.03 | 42.14 | 42.99 | 299,451 | +0.78(+1.84%) |
Apr 03, 2019 | 41.70 | 42.29 | 41.63 | 42.22 | 474,980 | +0.79(+1.91%) |
Apr 02, 2019 | 41.47 | 41.63 | 40.88 | 41.43 | 269,782 | -0.05(-0.13%) |
Apr 01, 2019 | 41.95 | 42.09 | 40.98 | 41.48 | 310,107 | -0.20(-0.48%) |
Mar 29, 2019 | 41.73 | 41.89 | 41.10 | 41.68 | 422,748 | +0.08(+0.18%) |
Mar 28, 2019 | 41.32 | 41.94 | 41.19 | 41.60 | 362,309 | +0.38(+0.91%) |
Mar 27, 2019 | 41.07 | 41.37 | 40.87 | 41.23 | 197,604 | +0.03(+0.07%) |
Mar 26, 2019 | 40.38 | 41.29 | 40.34 | 41.20 | 366,782 | +0.74(+1.82%) |
Mar 25, 2019 | 39.92 | 40.55 | 39.74 | 40.46 | 215,021 | +0.53(+1.33%) |
Mar 22, 2019 | 40.47 | 40.74 | 39.59 | 39.93 | 354,936 | -0.65(-1.61%) |
Mar 21, 2019 | 39.43 | 41.27 | 39.43 | 40.58 | 496,305 | +1.04(+2.64%) |
Mar 20, 2019 | 39.68 | 39.97 | 39.00 | 39.54 | 465,277 | -0.08(-0.19%) |
Mar 19, 2019 | 39.81 | 39.94 | 39.04 | 39.61 | 319,608 | -0.05(-0.12%) |
Mar 18, 2019 | 39.45 | 39.69 | 39.01 | 39.66 | 273,404 | +0.30(+0.76%) |
Mar 15, 2019 | 39.18 | 39.78 | 38.92 | 39.36 | 562,406 | +0.15(+0.39%) |
Mar 14, 2019 | 39.28 | 39.32 | 38.85 | 39.21 | 190,562 | -0.09(-0.23%) |
Mar 13, 2019 | 38.64 | 39.31 | 38.51 | 39.30 | 243,172 | +0.78(+2.03%) |
Mar 12, 2019 | 38.28 | 38.89 | 38.25 | 38.52 | 395,647 | +0.39(+1.03%) |
Mar 11, 2019 | 37.54 | 38.18 | 37.54 | 38.12 | 188,444 | +0.66(+1.76%) |
Mar 08, 2019 | 37.05 | 37.67 | 37.05 | 37.46 | 178,444 | +0.18(+0.49%) |
Mar 07, 2019 | 36.91 | 37.80 | 36.91 | 37.28 | 240,237 | +0.56(+1.53%) |
Mar 06, 2019 | 37.16 | 37.24 | 36.54 | 36.72 | 289,726 | -0.34(-0.92%) |
Mar 05, 2019 | 36.66 | 37.33 | 36.66 | 37.06 | 187,259 | +0.32(+0.87%) |
Mar 04, 2019 | 37.36 | 37.77 | 36.55 | 36.74 | 387,683 | -0.65(-1.75%) |
Mar 01, 2019 | 37.17 | 37.55 | 36.82 | 37.39 | 394,418 | +0.42(+1.13%) |
Feb 28, 2019 | 37.34 | 37.39 | 36.87 | 36.98 | 446,668 | -0.51(-1.36%) |
Feb 27, 2019 | 36.72 | 37.48 | 36.70 | 37.48 | 368,576 | +0.74(+2.00%) |
Feb 26, 2019 | 37.98 | 38.34 | 36.64 | 36.75 | 401,892 | -1.32(-3.47%) |
Feb 25, 2019 | 38.60 | 38.65 | 38.01 | 38.07 | 679,383 | -0.51(-1.32%) |
Feb 22, 2019 | 37.41 | 38.69 | 37.27 | 38.58 | 400,346 | +1.33(+3.57%) |
Feb 21, 2019 | 36.48 | 38.12 | 36.47 | 37.25 | 662,837 | -0.71(-1.86%) |
Feb 20, 2019 | 38.21 | 38.36 | 37.42 | 37.95 | 482,078 | -0.21(-0.56%) |
Feb 19, 2019 | 37.04 | 38.39 | 37.00 | 38.17 | 757,386 | +1.13(+3.05%) |
Feb 15, 2019 | 37.22 | 37.68 | 36.75 | 37.04 | 979,458 | -0.02(-0.04%) |
Feb 14, 2019 | 36.88 | 37.20 | 36.76 | 37.05 | 435,532 | +0.05(+0.12%) |
Feb 13, 2019 | 37.08 | 37.29 | 36.80 | 37.01 | 252,053 | -0.08(-0.23%) |
Feb 12, 2019 | 37.08 | 37.23 | 36.76 | 37.09 | 229,583 | +0.10(+0.27%) |
Feb 11, 2019 | 37.03 | 37.17 | 36.83 | 36.99 | 234,005 | +0.05(+0.12%) |
Feb 08, 2019 | 36.89 | 37.20 | 36.75 | 36.95 | 189,700 | -0.06(-0.16%) |
Feb 07, 2019 | 36.76 | 37.17 | 36.48 | 37.01 | 141,005 | +0.00(+0.00%) |
Feb 06, 2019 | 37.45 | 37.45 | 36.76 | 37.01 | 139,791 | -0.37(-0.99%) |
Feb 05, 2019 | 37.31 | 37.51 | 37.09 | 37.38 | 212,439 | +0.01(+0.02%) |
Feb 04, 2019 | 37.91 | 38.05 | 36.91 | 37.37 | 256,070 | -0.49(-1.28%) |