Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.28 | 41.40 | 40.85 | 41.24 | 2,123,843 | -0.08(-0.18%) |
Apr 29, 2019 | 40.90 | 41.66 | 40.90 | 41.31 | 2,196,448 | +0.56(+1.37%) |
Apr 26, 2019 | 40.43 | 40.80 | 40.14 | 40.75 | 1,212,718 | +0.33(+0.81%) |
Apr 25, 2019 | 40.30 | 40.73 | 40.05 | 40.43 | 1,525,229 | -0.03(-0.08%) |
Apr 24, 2019 | 40.79 | 40.79 | 39.73 | 40.46 | 2,339,696 | -0.37(-0.90%) |
Apr 23, 2019 | 38.97 | 41.03 | 38.97 | 40.83 | 4,614,473 | +1.78(+4.56%) |
Apr 22, 2019 | 39.37 | 39.58 | 39.00 | 39.05 | 3,545,583 | -0.49(-1.25%) |
Apr 18, 2019 | 40.39 | 40.40 | 39.47 | 39.54 | 2,862,173 | -0.89(-2.19%) |
Apr 17, 2019 | 40.55 | 40.59 | 40.01 | 40.43 | 2,076,879 | +0.08(+0.21%) |
Apr 16, 2019 | 39.96 | 40.42 | 39.42 | 40.34 | 2,060,626 | +0.51(+1.28%) |
Apr 15, 2019 | 40.45 | 40.49 | 39.71 | 39.83 | 1,549,770 | -0.64(-1.59%) |
Apr 12, 2019 | 40.29 | 40.87 | 39.83 | 40.48 | 2,708,579 | +0.77(+1.94%) |
Apr 11, 2019 | 39.65 | 40.06 | 39.40 | 39.71 | 1,771,536 | +0.30(+0.76%) |
Apr 10, 2019 | 39.27 | 39.46 | 38.81 | 39.41 | 1,510,906 | +0.20(+0.51%) |
Apr 09, 2019 | 39.67 | 39.77 | 39.10 | 39.21 | 1,881,499 | -0.60(-1.51%) |
Apr 08, 2019 | 39.63 | 40.16 | 39.56 | 39.81 | 1,793,394 | +0.04(+0.11%) |
Apr 05, 2019 | 39.88 | 40.04 | 39.52 | 39.77 | 2,359,525 | -0.09(-0.23%) |
Apr 04, 2019 | 38.66 | 39.94 | 38.66 | 39.86 | 2,702,998 | +0.42(+1.06%) |
Apr 03, 2019 | 39.75 | 40.07 | 39.32 | 39.44 | 3,295,969 | +0.21(+0.53%) |
Apr 02, 2019 | 38.86 | 39.52 | 38.81 | 39.23 | 2,820,401 | +0.18(+0.45%) |
Apr 01, 2019 | 38.21 | 39.16 | 38.21 | 39.06 | 3,286,165 | +1.10(+2.89%) |
Mar 29, 2019 | 38.29 | 38.34 | 37.74 | 37.96 | 2,333,208 | +0.03(+0.09%) |
Mar 28, 2019 | 37.55 | 37.95 | 37.34 | 37.93 | 1,965,821 | +0.42(+1.11%) |
Mar 27, 2019 | 37.59 | 37.67 | 37.21 | 37.51 | 2,677,728 | -0.09(-0.24%) |
Mar 26, 2019 | 36.72 | 37.60 | 36.72 | 37.60 | 4,880,964 | +1.03(+2.81%) |
Mar 25, 2019 | 36.52 | 36.92 | 36.23 | 36.57 | 4,449,347 | +0.09(+0.25%) |
Mar 22, 2019 | 38.01 | 38.12 | 36.10 | 36.48 | 7,099,389 | -2.01(-5.23%) |
Mar 21, 2019 | 39.15 | 39.22 | 38.45 | 38.50 | 4,671,814 | -0.89(-2.25%) |
Mar 20, 2019 | 40.73 | 40.97 | 39.37 | 39.38 | 2,944,492 | -1.55(-3.80%) |
Mar 19, 2019 | 42.08 | 42.25 | 40.86 | 40.94 | 2,250,005 | -0.89(-2.14%) |
Mar 18, 2019 | 41.16 | 41.93 | 41.16 | 41.83 | 2,528,516 | +0.74(+1.79%) |
Mar 15, 2019 | 40.90 | 41.52 | 40.90 | 41.10 | 3,547,960 | +0.07(+0.16%) |
Mar 14, 2019 | 41.13 | 41.28 | 40.82 | 41.03 | 2,920,414 | -0.03(-0.08%) |
Mar 13, 2019 | 41.10 | 41.18 | 40.77 | 41.06 | 2,355,002 | +0.17(+0.41%) |
Mar 12, 2019 | 40.96 | 41.13 | 40.57 | 40.90 | 2,759,058 | +0.05(+0.12%) |
Mar 11, 2019 | 40.89 | 41.17 | 40.57 | 40.85 | 2,704,560 | +0.13(+0.33%) |
Mar 08, 2019 | 40.36 | 40.83 | 40.25 | 40.71 | 1,990,374 | -0.01(-0.02%) |
Mar 07, 2019 | 41.39 | 41.43 | 40.51 | 40.72 | 2,461,735 | -0.80(-1.93%) |
Mar 06, 2019 | 42.40 | 42.46 | 41.41 | 41.52 | 2,319,440 | -0.94(-2.21%) |
Mar 05, 2019 | 42.53 | 42.84 | 41.78 | 42.46 | 3,015,095 | -0.06(-0.14%) |
Mar 04, 2019 | 42.83 | 43.22 | 42.17 | 42.52 | 2,349,597 | -0.26(-0.61%) |
Mar 01, 2019 | 43.00 | 43.31 | 42.40 | 42.78 | 2,422,804 | +0.06(+0.14%) |
Feb 28, 2019 | 42.72 | 42.96 | 42.63 | 42.72 | 2,268,786 | +0.02(+0.04%) |
Feb 27, 2019 | 42.25 | 42.83 | 42.02 | 42.70 | 3,249,521 | +0.55(+1.31%) |
Feb 26, 2019 | 42.47 | 42.73 | 42.12 | 42.15 | 2,474,808 | -0.48(-1.12%) |
Feb 25, 2019 | 42.99 | 43.24 | 42.59 | 42.63 | 2,249,843 | -0.15(-0.35%) |
Feb 22, 2019 | 42.58 | 42.81 | 42.40 | 42.78 | 2,879,637 | +0.23(+0.53%) |
Feb 21, 2019 | 42.44 | 42.78 | 42.37 | 42.55 | 3,701,881 | -0.32(-0.74%) |
Feb 20, 2019 | 42.38 | 42.91 | 42.15 | 42.87 | 2,220,175 | +0.47(+1.10%) |
Feb 19, 2019 | 41.57 | 42.52 | 41.55 | 42.40 | 2,117,425 | +0.51(+1.22%) |
Feb 15, 2019 | 41.16 | 41.92 | 40.24 | 41.89 | 3,282,880 | +0.99(+2.41%) |
Feb 14, 2019 | 41.15 | 41.21 | 40.63 | 40.90 | 3,235,428 | -0.52(-1.25%) |
Feb 13, 2019 | 41.54 | 41.80 | 41.22 | 41.42 | 2,715,494 | -0.03(-0.08%) |
Feb 12, 2019 | 41.38 | 41.73 | 41.19 | 41.46 | 3,185,345 | +0.39(+0.95%) |
Feb 11, 2019 | 40.97 | 41.26 | 40.83 | 41.07 | 2,197,661 | +0.32(+0.77%) |
Feb 08, 2019 | 40.77 | 40.94 | 40.18 | 40.75 | 3,474,471 | -0.22(-0.53%) |
Feb 07, 2019 | 41.27 | 41.74 | 40.73 | 40.97 | 3,939,026 | +0.27(+0.65%) |
Feb 06, 2019 | 40.38 | 40.78 | 40.32 | 40.70 | 2,425,378 | +0.12(+0.31%) |
Feb 05, 2019 | 40.67 | 40.87 | 40.09 | 40.58 | 4,452,987 | -0.15(-0.37%) |
Feb 04, 2019 | 40.18 | 40.77 | 39.89 | 40.72 | 3,228,614 | +0.60(+1.49%) |