Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.06 | 41.67 | 40.92 | 41.47 | 1,062,950 | +0.38(+0.92%) |
Apr 29, 2019 | 41.79 | 41.92 | 41.04 | 41.09 | 653,008 | -0.82(-1.95%) |
Apr 26, 2019 | 41.95 | 42.27 | 41.59 | 41.90 | 829,587 | +0.22(+0.53%) |
Apr 25, 2019 | 41.73 | 41.92 | 41.39 | 41.69 | 755,726 | -0.04(-0.08%) |
Apr 24, 2019 | 41.06 | 41.87 | 41.01 | 41.72 | 780,848 | +0.66(+1.60%) |
Apr 23, 2019 | 41.69 | 41.92 | 40.72 | 41.06 | 1,714,980 | +0.20(+0.49%) |
Apr 22, 2019 | 41.33 | 41.33 | 40.53 | 40.86 | 831,420 | -0.72(-1.73%) |
Apr 18, 2019 | 40.95 | 41.71 | 40.74 | 41.58 | 544,558 | +0.74(+1.81%) |
Apr 17, 2019 | 41.27 | 41.27 | 40.60 | 40.84 | 878,688 | -0.39(-0.94%) |
Apr 16, 2019 | 42.24 | 42.24 | 41.04 | 41.23 | 420,638 | -1.01(-2.39%) |
Apr 15, 2019 | 42.60 | 42.60 | 42.05 | 42.24 | 544,022 | -0.30(-0.70%) |
Apr 12, 2019 | 42.12 | 42.54 | 41.82 | 42.54 | 630,386 | +0.30(+0.71%) |
Apr 11, 2019 | 42.27 | 42.39 | 42.03 | 42.24 | 543,295 | -0.01(-0.02%) |
Apr 10, 2019 | 41.84 | 42.39 | 41.71 | 42.25 | 763,257 | +0.57(+1.37%) |
Apr 09, 2019 | 42.12 | 42.12 | 41.58 | 41.68 | 693,426 | -0.37(-0.88%) |
Apr 08, 2019 | 42.30 | 42.36 | 41.97 | 42.05 | 821,553 | -0.34(-0.81%) |
Apr 05, 2019 | 41.98 | 42.40 | 41.87 | 42.39 | 352,073 | +0.38(+0.90%) |
Apr 04, 2019 | 41.89 | 42.03 | 41.59 | 42.01 | 838,329 | +0.13(+0.31%) |
Apr 03, 2019 | 42.27 | 42.43 | 41.65 | 41.88 | 870,048 | -0.47(-1.10%) |
Apr 02, 2019 | 41.92 | 42.41 | 41.53 | 42.34 | 745,502 | +0.44(+1.05%) |
Apr 01, 2019 | 41.76 | 41.91 | 41.24 | 41.90 | 779,910 | +0.11(+0.25%) |
Mar 29, 2019 | 42.19 | 42.26 | 41.57 | 41.80 | 968,117 | -0.47(-1.12%) |
Mar 28, 2019 | 41.82 | 42.27 | 41.74 | 42.27 | 621,788 | +0.60(+1.43%) |
Mar 27, 2019 | 41.71 | 41.83 | 41.40 | 41.68 | 642,644 | +0.02(+0.04%) |
Mar 26, 2019 | 40.96 | 41.69 | 40.91 | 41.66 | 469,049 | +0.62(+1.52%) |
Mar 25, 2019 | 41.11 | 41.25 | 40.80 | 41.04 | 802,427 | -0.08(-0.19%) |
Mar 22, 2019 | 41.27 | 41.75 | 41.09 | 41.11 | 615,132 | -0.06(-0.15%) |
Mar 21, 2019 | 40.35 | 41.20 | 40.32 | 41.18 | 773,415 | +0.76(+1.89%) |
Mar 20, 2019 | 40.50 | 40.71 | 40.12 | 40.41 | 851,194 | -0.07(-0.17%) |
Mar 19, 2019 | 40.60 | 40.75 | 40.05 | 40.48 | 598,363 | -0.10(-0.24%) |
Mar 18, 2019 | 40.89 | 41.04 | 40.34 | 40.58 | 856,908 | -0.33(-0.79%) |
Mar 15, 2019 | 41.38 | 41.38 | 40.80 | 40.90 | 1,380,520 | -0.42(-1.02%) |
Mar 14, 2019 | 41.04 | 41.33 | 40.83 | 41.33 | 589,086 | +0.33(+0.79%) |
Mar 13, 2019 | 40.74 | 41.20 | 40.57 | 41.00 | 1,043,446 | +0.24(+0.58%) |
Mar 12, 2019 | 40.47 | 40.84 | 40.28 | 40.76 | 566,106 | +0.38(+0.94%) |
Mar 11, 2019 | 40.15 | 40.41 | 39.89 | 40.39 | 537,062 | +0.33(+0.81%) |
Mar 08, 2019 | 40.13 | 40.36 | 39.88 | 40.06 | 647,118 | -0.02(-0.04%) |
Mar 07, 2019 | 40.53 | 40.82 | 39.96 | 40.08 | 979,238 | -0.36(-0.89%) |
Mar 06, 2019 | 40.40 | 40.82 | 40.25 | 40.44 | 1,045,104 | +0.12(+0.31%) |
Mar 05, 2019 | 39.89 | 40.50 | 39.74 | 40.31 | 692,425 | +0.31(+0.77%) |
Mar 04, 2019 | 39.69 | 40.10 | 39.47 | 40.01 | 759,755 | +0.45(+1.13%) |
Mar 01, 2019 | 39.62 | 39.76 | 39.07 | 39.56 | 749,337 | -0.03(-0.07%) |
Feb 28, 2019 | 38.99 | 39.99 | 38.91 | 39.59 | 1,366,931 | +0.58(+1.49%) |
Feb 27, 2019 | 39.12 | 39.30 | 38.73 | 39.01 | 1,256,601 | -0.31(-0.78%) |
Feb 26, 2019 | 39.54 | 39.55 | 39.19 | 39.31 | 941,990 | -0.08(-0.20%) |
Feb 25, 2019 | 39.66 | 39.94 | 39.21 | 39.39 | 995,931 | -0.27(-0.69%) |
Feb 22, 2019 | 39.59 | 39.78 | 39.35 | 39.66 | 1,058,839 | +0.16(+0.40%) |
Feb 21, 2019 | 39.16 | 39.59 | 38.99 | 39.51 | 1,247,188 | +0.33(+0.85%) |
Feb 20, 2019 | 39.88 | 40.09 | 37.82 | 39.17 | 2,538,441 | -0.87(-2.17%) |
Feb 19, 2019 | 39.64 | 40.23 | 39.64 | 40.04 | 1,276,946 | -0.04(-0.11%) |
Feb 15, 2019 | 39.88 | 40.13 | 39.73 | 40.09 | 1,636,180 | +0.29(+0.73%) |
Feb 14, 2019 | 40.01 | 40.17 | 39.77 | 39.80 | 1,500,119 | -0.09(-0.22%) |
Feb 13, 2019 | 39.66 | 40.08 | 39.64 | 39.88 | 1,328,111 | -0.02(-0.04%) |
Feb 12, 2019 | 40.36 | 40.36 | 39.86 | 39.90 | 1,324,582 | -0.48(-1.20%) |
Feb 11, 2019 | 40.31 | 40.58 | 40.24 | 40.39 | 929,348 | +0.11(+0.26%) |
Feb 08, 2019 | 40.40 | 40.66 | 40.24 | 40.28 | 978,248 | -0.16(-0.39%) |
Feb 07, 2019 | 39.99 | 40.62 | 39.91 | 40.44 | 755,171 | +0.38(+0.94%) |
Feb 06, 2019 | 40.22 | 40.24 | 39.88 | 40.06 | 538,366 | -0.15(-0.37%) |
Feb 05, 2019 | 40.09 | 40.24 | 39.66 | 40.21 | 496,779 | +0.16(+0.39%) |
Feb 04, 2019 | 39.57 | 40.14 | 39.37 | 40.05 | 712,167 | +0.33(+0.84%) |