Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.18 | 40.70 | 40.18 | 40.57 | 455,446 | +0.31(+0.76%) |
Apr 29, 2019 | 40.55 | 40.68 | 40.19 | 40.26 | 367,740 | -0.34(-0.83%) |
Apr 26, 2019 | 40.05 | 40.68 | 39.92 | 40.60 | 1,495,184 | +0.75(+1.88%) |
Apr 25, 2019 | 39.51 | 39.93 | 39.39 | 39.85 | 404,362 | +0.31(+0.80%) |
Apr 24, 2019 | 39.52 | 39.82 | 39.37 | 39.54 | 683,074 | +0.09(+0.22%) |
Apr 23, 2019 | 39.88 | 39.88 | 39.24 | 39.45 | 694,070 | -0.60(-1.51%) |
Apr 22, 2019 | 41.06 | 41.34 | 40.01 | 40.05 | 905,651 | -1.35(-3.25%) |
Apr 18, 2019 | 40.90 | 41.64 | 40.36 | 41.40 | 1,268,457 | -1.46(-3.40%) |
Apr 17, 2019 | 42.91 | 43.09 | 42.52 | 42.86 | 391,569 | -0.12(-0.28%) |
Apr 16, 2019 | 43.18 | 43.28 | 42.95 | 42.98 | 245,716 | -0.10(-0.22%) |
Apr 15, 2019 | 43.08 | 43.26 | 43.01 | 43.08 | 216,909 | +0.06(+0.15%) |
Apr 12, 2019 | 43.17 | 43.17 | 42.55 | 43.01 | 378,168 | -0.09(-0.21%) |
Apr 11, 2019 | 43.42 | 43.42 | 43.07 | 43.10 | 339,228 | -0.43(-0.98%) |
Apr 10, 2019 | 43.37 | 43.62 | 43.23 | 43.53 | 267,297 | +0.09(+0.20%) |
Apr 09, 2019 | 43.75 | 43.88 | 43.39 | 43.44 | 352,735 | -0.40(-0.92%) |
Apr 08, 2019 | 43.09 | 43.85 | 43.09 | 43.84 | 278,955 | +0.59(+1.36%) |
Apr 05, 2019 | 43.58 | 43.58 | 43.00 | 43.26 | 362,788 | -0.27(-0.63%) |
Apr 04, 2019 | 43.76 | 43.99 | 43.42 | 43.53 | 661,396 | -0.29(-0.66%) |
Apr 03, 2019 | 43.77 | 44.13 | 43.57 | 43.82 | 268,113 | +0.18(+0.41%) |
Apr 02, 2019 | 43.20 | 43.66 | 43.13 | 43.64 | 405,067 | +0.41(+0.95%) |
Apr 01, 2019 | 43.61 | 43.61 | 43.03 | 43.23 | 394,912 | -0.16(-0.37%) |
Mar 29, 2019 | 43.53 | 43.65 | 43.26 | 43.39 | 344,307 | +0.17(+0.39%) |
Mar 28, 2019 | 43.19 | 43.59 | 43.19 | 43.22 | 306,990 | -0.02(-0.06%) |
Mar 27, 2019 | 43.09 | 43.33 | 42.97 | 43.25 | 268,541 | +0.13(+0.30%) |
Mar 26, 2019 | 42.88 | 43.33 | 42.63 | 43.12 | 547,871 | +0.15(+0.34%) |
Mar 25, 2019 | 43.68 | 43.68 | 42.93 | 42.97 | 616,556 | -0.68(-1.55%) |
Mar 22, 2019 | 43.39 | 43.80 | 43.39 | 43.65 | 281,300 | +0.10(+0.22%) |
Mar 21, 2019 | 43.76 | 43.88 | 43.52 | 43.55 | 379,090 | -0.37(-0.84%) |
Mar 20, 2019 | 43.55 | 44.06 | 43.42 | 43.92 | 355,089 | +0.39(+0.89%) |
Mar 19, 2019 | 44.12 | 44.13 | 43.47 | 43.54 | 386,352 | -0.48(-1.08%) |
Mar 18, 2019 | 43.80 | 44.03 | 43.65 | 44.01 | 186,912 | +0.20(+0.46%) |
Mar 15, 2019 | 44.01 | 44.16 | 43.73 | 43.81 | 361,175 | +0.00(+0.00%) |
Mar 14, 2019 | 43.39 | 43.84 | 43.27 | 43.81 | 338,495 | +0.44(+1.00%) |
Mar 13, 2019 | 43.20 | 43.47 | 43.17 | 43.38 | 283,889 | +0.17(+0.39%) |
Mar 12, 2019 | 43.04 | 43.31 | 42.85 | 43.21 | 326,068 | +0.15(+0.36%) |
Mar 11, 2019 | 42.45 | 43.12 | 42.44 | 43.05 | 358,248 | +0.80(+1.89%) |
Mar 08, 2019 | 41.93 | 42.40 | 41.90 | 42.26 | 351,724 | +0.32(+0.76%) |
Mar 07, 2019 | 42.16 | 42.76 | 41.87 | 41.94 | 456,608 | -0.05(-0.11%) |
Mar 06, 2019 | 41.71 | 42.05 | 41.26 | 41.98 | 503,577 | +0.24(+0.57%) |
Mar 05, 2019 | 41.86 | 42.21 | 41.69 | 41.74 | 458,506 | -0.14(-0.32%) |
Mar 04, 2019 | 42.23 | 42.44 | 41.00 | 41.88 | 2,726,067 | -0.30(-0.70%) |
Mar 01, 2019 | 44.04 | 44.04 | 41.31 | 42.18 | 1,433,068 | -1.99(-4.50%) |
Feb 28, 2019 | 44.04 | 44.57 | 44.04 | 44.16 | 300,372 | -0.06(-0.14%) |
Feb 27, 2019 | 44.12 | 44.27 | 43.97 | 44.23 | 311,415 | +0.05(+0.11%) |
Feb 26, 2019 | 44.11 | 44.67 | 44.03 | 44.18 | 456,334 | -0.08(-0.18%) |
Feb 25, 2019 | 44.48 | 44.62 | 43.92 | 44.26 | 451,042 | -0.24(-0.54%) |
Feb 22, 2019 | 44.20 | 44.65 | 44.09 | 44.50 | 555,572 | +0.40(+0.91%) |
Feb 21, 2019 | 43.98 | 44.47 | 43.91 | 44.10 | 534,969 | +0.05(+0.11%) |
Feb 20, 2019 | 43.93 | 44.20 | 43.89 | 44.05 | 238,417 | +0.18(+0.40%) |
Feb 19, 2019 | 43.57 | 43.92 | 43.48 | 43.88 | 423,348 | +0.07(+0.16%) |
Feb 15, 2019 | 43.92 | 43.92 | 43.57 | 43.81 | 336,949 | +0.13(+0.29%) |
Feb 14, 2019 | 42.93 | 43.81 | 42.78 | 43.68 | 441,071 | +0.74(+1.73%) |
Feb 13, 2019 | 43.34 | 43.34 | 42.89 | 42.93 | 218,623 | -0.29(-0.67%) |
Feb 12, 2019 | 42.85 | 43.30 | 42.61 | 43.22 | 344,154 | +0.60(+1.41%) |
Feb 11, 2019 | 43.31 | 43.48 | 42.42 | 42.62 | 372,694 | -0.69(-1.59%) |
Feb 08, 2019 | 43.12 | 43.34 | 42.89 | 43.31 | 321,047 | +0.18(+0.43%) |
Feb 07, 2019 | 43.13 | 43.41 | 42.91 | 43.13 | 414,876 | -0.02(-0.04%) |
Feb 06, 2019 | 43.48 | 43.81 | 42.98 | 43.14 | 449,412 | -0.74(-1.69%) |
Feb 05, 2019 | 43.69 | 44.09 | 43.59 | 43.89 | 362,878 | +0.33(+0.75%) |
Feb 04, 2019 | 43.49 | 43.65 | 43.27 | 43.56 | 293,338 | +0.06(+0.15%) |