Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.79 | 41.79 | 40.82 | 41.01 | 10,029 | -0.82(-1.96%) |
Apr 29, 2019 | 41.30 | 41.83 | 41.30 | 41.83 | 1,510 | +0.19(+0.47%) |
Apr 26, 2019 | 41.01 | 42.53 | 40.81 | 41.63 | 6,268 | +0.81(+1.99%) |
Apr 25, 2019 | 41.39 | 42.24 | 40.47 | 40.82 | 8,376 | -0.54(-1.31%) |
Apr 24, 2019 | 42.88 | 43.90 | 41.19 | 41.36 | 6,441 | -2.94(-6.64%) |
Apr 23, 2019 | 43.34 | 44.30 | 43.34 | 44.30 | 1,981 | +0.57(+1.30%) |
Apr 22, 2019 | 43.50 | 43.74 | 42.91 | 43.74 | 1,879 | +0.53(+1.23%) |
Apr 18, 2019 | 43.13 | 44.57 | 42.73 | 43.20 | 7,569 | -0.10(-0.23%) |
Apr 17, 2019 | 43.96 | 43.97 | 43.30 | 43.30 | 3,858 | -0.46(-1.04%) |
Apr 16, 2019 | 43.98 | 43.98 | 43.76 | 43.76 | 2,144 | -0.85(-1.90%) |
Apr 15, 2019 | 44.44 | 44.61 | 43.98 | 44.61 | 3,680 | +0.25(+0.55%) |
Apr 12, 2019 | 43.85 | 44.50 | 43.75 | 44.36 | 4,967 | +0.78(+1.78%) |
Apr 11, 2019 | 44.18 | 44.18 | 43.58 | 43.58 | 3,368 | -0.12(-0.27%) |
Apr 10, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 1,437 | +0.49(+1.13%) |
Apr 09, 2019 | 43.21 | 43.21 | 43.21 | 43.21 | 1,092 | -0.63(-1.43%) |
Apr 08, 2019 | 43.25 | 44.40 | 43.25 | 43.84 | 2,294 | -0.47(-1.05%) |
Apr 05, 2019 | 43.21 | 44.30 | 43.21 | 44.30 | 827 | +0.49(+1.12%) |
Apr 04, 2019 | 43.84 | 43.84 | 43.81 | 43.81 | 762 | +0.00(+0.00%) |
Apr 03, 2019 | 43.69 | 43.96 | 43.69 | 43.81 | 3,395 | +0.05(+0.12%) |
Apr 02, 2019 | 43.46 | 43.76 | 43.46 | 43.76 | 2,007 | +0.27(+0.62%) |
Apr 01, 2019 | 43.41 | 43.84 | 43.41 | 43.49 | 2,435 | +0.71(+1.66%) |
Mar 29, 2019 | 43.05 | 43.06 | 42.40 | 42.78 | 4,376 | -1.16(-2.64%) |
Mar 28, 2019 | 42.98 | 43.94 | 42.66 | 43.94 | 5,593 | +0.99(+2.30%) |
Mar 27, 2019 | 43.13 | 43.64 | 42.88 | 42.95 | 3,027 | +0.08(+0.20%) |
Mar 26, 2019 | 43.86 | 45.55 | 42.43 | 42.87 | 6,297 | -0.25(-0.57%) |
Mar 25, 2019 | 42.65 | 43.60 | 42.43 | 43.11 | 5,333 | +0.88(+2.08%) |
Mar 22, 2019 | 42.51 | 42.51 | 42.23 | 42.23 | 2,247 | -0.90(-2.08%) |
Mar 21, 2019 | 42.53 | 44.49 | 42.53 | 43.13 | 8,079 | +0.70(+1.65%) |
Mar 20, 2019 | 42.50 | 45.32 | 42.43 | 42.43 | 7,896 | -1.24(-2.85%) |
Mar 19, 2019 | 43.73 | 44.60 | 43.67 | 43.67 | 2,625 | -0.72(-1.62%) |
Mar 18, 2019 | 43.41 | 44.56 | 42.98 | 44.39 | 8,327 | +0.55(+1.25%) |
Mar 15, 2019 | 43.60 | 45.36 | 43.60 | 43.84 | 26,849 | +0.04(+0.10%) |
Mar 14, 2019 | 43.30 | 43.80 | 43.30 | 43.80 | 1,659 | -0.18(-0.40%) |
Mar 13, 2019 | 45.33 | 45.33 | 43.79 | 43.97 | 1,698 | -0.18(-0.40%) |
Mar 12, 2019 | 43.99 | 44.83 | 43.99 | 44.15 | 2,668 | -0.09(-0.21%) |
Mar 11, 2019 | 44.24 | 44.24 | 44.24 | 44.24 | 961 | +1.73(+4.07%) |
Mar 08, 2019 | 42.52 | 43.22 | 42.51 | 42.51 | 4,169 | -0.75(-1.73%) |
Mar 07, 2019 | 44.28 | 44.28 | 43.26 | 43.26 | 3,500 | -0.39(-0.90%) |
Mar 06, 2019 | 44.49 | 44.49 | 43.65 | 43.65 | 4,289 | -0.60(-1.35%) |
Mar 05, 2019 | 43.12 | 44.49 | 43.12 | 44.25 | 1,622 | +0.26(+0.59%) |
Mar 04, 2019 | 43.99 | 43.99 | 43.99 | 43.99 | 634 | +0.34(+0.77%) |
Mar 01, 2019 | 44.38 | 44.38 | 43.65 | 43.65 | 1,905 | +0.34(+0.79%) |
Feb 28, 2019 | 42.18 | 44.36 | 42.18 | 43.31 | 3,286 | +0.07(+0.16%) |
Feb 27, 2019 | 43.24 | 43.24 | 43.24 | 43.24 | 606 | -0.15(-0.35%) |
Feb 26, 2019 | 42.56 | 43.39 | 42.56 | 43.39 | 1,618 | +1.00(+2.36%) |
Feb 25, 2019 | 42.81 | 42.82 | 42.39 | 42.39 | 2,767 | -1.03(-2.38%) |
Feb 22, 2019 | 43.57 | 44.21 | 43.43 | 43.43 | 2,739 | +0.47(+1.09%) |
Feb 21, 2019 | 43.29 | 43.36 | 42.96 | 42.96 | 4,806 | +0.55(+1.31%) |
Feb 20, 2019 | 42.40 | 42.40 | 42.40 | 42.40 | 2,101 | -0.65(-1.52%) |
Feb 19, 2019 | 42.44 | 43.34 | 42.44 | 43.06 | 2,866 | +0.50(+1.18%) |
Feb 15, 2019 | 43.07 | 43.07 | 42.55 | 42.55 | 3,454 | -0.43(-1.00%) |
Feb 14, 2019 | 42.78 | 43.00 | 42.39 | 42.98 | 6,518 | +0.25(+0.59%) |
Feb 13, 2019 | 43.32 | 43.32 | 42.73 | 42.73 | 1,097 | +0.60(+1.43%) |
Feb 12, 2019 | 42.13 | 42.13 | 42.13 | 42.13 | 914 | +0.49(+1.17%) |
Feb 11, 2019 | 41.40 | 41.93 | 40.63 | 41.64 | 9,612 | +0.70(+1.70%) |
Feb 08, 2019 | 41.23 | 41.69 | 40.78 | 40.94 | 7,147 | -0.19(-0.47%) |
Feb 07, 2019 | 41.38 | 41.39 | 40.55 | 41.14 | 12,352 | -0.42(-1.01%) |
Feb 06, 2019 | 41.40 | 43.26 | 41.26 | 41.55 | 21,100 | -1.60(-3.70%) |
Feb 05, 2019 | 42.39 | 43.28 | 42.18 | 43.15 | 5,224 | +0.81(+1.90%) |
Feb 04, 2019 | 42.68 | 43.13 | 42.10 | 42.34 | 6,574 | +0.06(+0.14%) |