Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.11 | 43.24 | 43.11 | 43.18 | 1,706 | -0.09(-0.21%) |
Apr 29, 2019 | 43.21 | 43.28 | 43.16 | 43.27 | 2,441 | +0.03(+0.07%) |
Apr 26, 2019 | 43.28 | 43.28 | 43.23 | 43.24 | 2,976 | +0.04(+0.09%) |
Apr 25, 2019 | 43.12 | 43.23 | 43.12 | 43.21 | 7,622 | +0.04(+0.10%) |
Apr 24, 2019 | 43.13 | 43.18 | 42.97 | 43.16 | 8,022 | +0.10(+0.23%) |
Apr 23, 2019 | 43.08 | 43.09 | 42.99 | 43.06 | 8,676 | +0.07(+0.16%) |
Apr 22, 2019 | 42.88 | 42.99 | 42.88 | 42.99 | 1,598 | -0.14(-0.31%) |
Apr 18, 2019 | 42.95 | 43.13 | 42.81 | 43.13 | 18,149 | +0.28(+0.66%) |
Apr 17, 2019 | 43.05 | 43.05 | 42.85 | 42.85 | 24,822 | -0.17(-0.39%) |
Apr 16, 2019 | 42.98 | 43.03 | 42.98 | 43.01 | 4,962 | -0.01(-0.03%) |
Apr 15, 2019 | 43.00 | 43.03 | 42.99 | 43.03 | 831 | +0.05(+0.11%) |
Apr 12, 2019 | 43.01 | 43.04 | 42.98 | 42.98 | 4,895 | -0.13(-0.31%) |
Apr 11, 2019 | 43.02 | 43.11 | 43.00 | 43.11 | 5,380 | +0.08(+0.19%) |
Apr 10, 2019 | 43.09 | 43.10 | 43.00 | 43.03 | 6,670 | +0.03(+0.07%) |
Apr 09, 2019 | 42.89 | 43.03 | 42.88 | 43.00 | 3,403 | +0.02(+0.05%) |
Apr 08, 2019 | 43.10 | 43.10 | 42.98 | 42.98 | 7,036 | -0.05(-0.12%) |
Apr 05, 2019 | 43.00 | 43.05 | 42.85 | 43.03 | 10,388 | -0.01(-0.02%) |
Apr 04, 2019 | 43.03 | 43.05 | 42.93 | 43.04 | 28,911 | +0.03(+0.06%) |
Apr 03, 2019 | 43.01 | 43.01 | 42.87 | 43.01 | 7,440 | -0.04(-0.10%) |
Apr 02, 2019 | 43.04 | 43.05 | 42.86 | 43.05 | 21,130 | +0.04(+0.10%) |
Apr 01, 2019 | 43.02 | 43.09 | 42.90 | 43.01 | 16,345 | +0.06(+0.14%) |
Mar 29, 2019 | 42.99 | 43.02 | 42.88 | 42.95 | 18,149 | +0.00(+0.00%) |
Mar 28, 2019 | 42.97 | 43.01 | 42.88 | 42.95 | 3,751 | +0.01(+0.02%) |
Mar 27, 2019 | 42.89 | 43.00 | 42.89 | 42.95 | 5,161 | +0.06(+0.15%) |
Mar 26, 2019 | 42.86 | 42.95 | 42.84 | 42.88 | 14,332 | +0.00(+0.01%) |
Mar 25, 2019 | 42.88 | 42.88 | 42.88 | 2,296 | +0.00(+0.00%) | |
Mar 22, 2019 | 42.80 | 42.89 | 42.80 | 42.88 | 7,164 | +0.17(+0.39%) |
Mar 21, 2019 | 42.72 | 42.74 | 42.71 | 42.71 | 1,276 | +0.14(+0.32%) |
Mar 20, 2019 | 42.64 | 42.69 | 42.57 | 42.57 | 2,288 | -0.02(-0.04%) |
Mar 19, 2019 | 42.49 | 42.60 | 42.49 | 42.59 | 18,020 | +0.19(+0.44%) |
Mar 18, 2019 | 42.61 | 42.61 | 42.40 | 42.40 | 12,007 | -0.13(-0.29%) |
Mar 15, 2019 | 42.34 | 42.55 | 42.34 | 42.53 | 4,790 | +0.19(+0.44%) |
Mar 14, 2019 | 42.47 | 42.47 | 42.34 | 42.34 | 3,688 | -0.08(-0.18%) |
Mar 13, 2019 | 42.32 | 42.44 | 42.32 | 42.42 | 9,822 | -0.01(-0.03%) |
Mar 12, 2019 | 42.38 | 42.43 | 42.36 | 42.43 | 23,818 | +0.12(+0.28%) |
Mar 11, 2019 | 42.37 | 42.45 | 42.31 | 42.31 | 20,224 | -0.05(-0.13%) |
Mar 08, 2019 | 42.36 | 42.37 | 42.36 | 42.37 | 1,916 | -0.01(-0.02%) |
Mar 07, 2019 | 42.41 | 42.41 | 42.38 | 42.38 | 1,313 | +0.23(+0.55%) |
Mar 06, 2019 | 42.14 | 42.14 | 42.14 | 107 | +0.00(+0.00%) | |
Mar 05, 2019 | 42.22 | 42.28 | 42.14 | 42.14 | 12,556 | -0.10(-0.24%) |
Mar 04, 2019 | 42.28 | 42.29 | 42.11 | 42.24 | 12,907 | +0.06(+0.13%) |
Mar 01, 2019 | 42.25 | 42.25 | 42.08 | 42.19 | 2,035 | +0.02(+0.04%) |
Feb 28, 2019 | 42.21 | 42.28 | 42.17 | 42.17 | 11,452 | +0.01(+0.03%) |
Feb 27, 2019 | 42.23 | 42.23 | 42.16 | 42.16 | 1,487 | -0.09(-0.21%) |
Feb 26, 2019 | 42.14 | 42.31 | 42.14 | 42.24 | 3,954 | +0.08(+0.20%) |
Feb 25, 2019 | 42.25 | 42.25 | 42.13 | 42.16 | 5,742 | -0.01(-0.02%) |
Feb 22, 2019 | 42.23 | 42.23 | 42.17 | 42.17 | 3,113 | -0.08(-0.20%) |
Feb 21, 2019 | 42.25 | 42.25 | 42.25 | 244 | +0.13(+0.30%) | |
Feb 20, 2019 | 42.22 | 42.22 | 42.06 | 42.13 | 6,434 | -0.08(-0.20%) |
Feb 19, 2019 | 42.21 | 42.21 | 42.20 | 42.21 | 3,253 | +0.13(+0.32%) |
Feb 15, 2019 | 42.15 | 42.15 | 42.04 | 42.08 | 2,642 | -0.09(-0.22%) |
Feb 14, 2019 | 42.20 | 42.20 | 42.10 | 42.17 | 2,079 | +0.17(+0.40%) |
Feb 13, 2019 | 41.96 | 42.00 | 41.96 | 42.00 | 3,189 | -0.07(-0.18%) |
Feb 12, 2019 | 42.00 | 42.08 | 41.87 | 42.08 | 20,691 | +0.13(+0.32%) |
Feb 11, 2019 | 41.85 | 42.01 | 41.85 | 41.94 | 18,489 | -0.04(-0.10%) |
Feb 08, 2019 | 41.96 | 42.02 | 41.91 | 41.98 | 5,525 | +0.02(+0.04%) |
Feb 07, 2019 | 41.83 | 42.00 | 41.83 | 41.97 | 18,369 | +0.13(+0.32%) |
Feb 06, 2019 | 41.79 | 41.88 | 41.79 | 41.83 | 7,206 | -0.05(-0.12%) |
Feb 05, 2019 | 41.93 | 42.00 | 41.87 | 41.88 | 12,935 | -0.07(-0.18%) |
Feb 04, 2019 | 41.85 | 41.98 | 41.82 | 41.96 | 8,637 | +0.07(+0.16%) |