Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.66 | 45.82 | 43.12 | 45.46 | 10,166,131 | +2.67(+6.23%) |
Apr 29, 2019 | 43.03 | 43.13 | 42.42 | 42.79 | 3,569,518 | -0.27(-0.62%) |
Apr 26, 2019 | 42.70 | 43.18 | 42.58 | 43.06 | 1,903,541 | +0.33(+0.78%) |
Apr 25, 2019 | 42.42 | 42.84 | 41.98 | 42.72 | 1,633,774 | +0.63(+1.50%) |
Apr 24, 2019 | 42.32 | 42.72 | 41.98 | 42.09 | 2,831,421 | -0.29(-0.68%) |
Apr 23, 2019 | 42.37 | 42.57 | 42.07 | 42.38 | 2,889,627 | -0.09(-0.20%) |
Apr 22, 2019 | 43.09 | 43.18 | 42.26 | 42.46 | 1,247,744 | -0.79(-1.83%) |
Apr 18, 2019 | 42.65 | 43.38 | 42.45 | 43.26 | 1,761,829 | +0.86(+2.03%) |
Apr 17, 2019 | 43.49 | 43.62 | 42.18 | 42.40 | 1,638,095 | +0.08(+0.18%) |
Apr 16, 2019 | 41.96 | 42.43 | 41.80 | 42.32 | 1,990,542 | +0.49(+1.17%) |
Apr 15, 2019 | 42.40 | 42.45 | 41.82 | 41.83 | 1,887,284 | -0.72(-1.69%) |
Apr 12, 2019 | 42.08 | 42.92 | 42.06 | 42.55 | 3,281,441 | +0.78(+1.88%) |
Apr 11, 2019 | 42.09 | 42.20 | 41.49 | 41.77 | 5,095,874 | +0.08(+0.18%) |
Apr 10, 2019 | 41.92 | 42.08 | 40.67 | 41.69 | 3,128,404 | -0.08(-0.18%) |
Apr 09, 2019 | 41.99 | 42.29 | 41.62 | 41.77 | 2,162,218 | -0.45(-1.06%) |
Apr 08, 2019 | 42.55 | 42.55 | 42.18 | 42.21 | 1,673,719 | -0.49(-1.14%) |
Apr 05, 2019 | 42.77 | 42.94 | 42.44 | 42.70 | 1,885,134 | +0.12(+0.29%) |
Apr 04, 2019 | 43.40 | 43.40 | 42.36 | 42.58 | 2,175,429 | -0.76(-1.74%) |
Apr 03, 2019 | 43.69 | 44.17 | 43.08 | 43.33 | 2,359,295 | -0.10(-0.22%) |
Apr 02, 2019 | 43.60 | 43.62 | 43.25 | 43.43 | 1,667,201 | -0.17(-0.39%) |
Apr 01, 2019 | 43.09 | 43.87 | 42.85 | 43.60 | 3,064,609 | +0.66(+1.54%) |
Mar 29, 2019 | 42.07 | 42.97 | 42.03 | 42.94 | 2,695,141 | +1.11(+2.65%) |
Mar 28, 2019 | 42.27 | 42.48 | 41.19 | 41.83 | 2,590,722 | -0.41(-0.97%) |
Mar 27, 2019 | 41.55 | 42.47 | 41.44 | 42.24 | 2,584,336 | +0.80(+1.94%) |
Mar 26, 2019 | 41.40 | 41.91 | 41.14 | 41.44 | 2,045,678 | +0.03(+0.07%) |
Mar 25, 2019 | 41.38 | 41.53 | 40.95 | 41.41 | 2,006,582 | -0.12(-0.30%) |
Mar 22, 2019 | 41.02 | 41.74 | 40.96 | 41.54 | 3,960,299 | +0.20(+0.49%) |
Mar 21, 2019 | 41.28 | 41.84 | 41.04 | 41.34 | 1,560,862 | +0.04(+0.09%) |
Mar 20, 2019 | 41.36 | 41.66 | 40.68 | 41.30 | 2,287,551 | -0.30(-0.71%) |
Mar 19, 2019 | 41.77 | 42.13 | 41.55 | 41.59 | 3,044,507 | +0.00(+0.00%) |
Mar 18, 2019 | 41.20 | 42.02 | 40.22 | 41.59 | 6,840,778 | +0.76(+1.87%) |
Mar 15, 2019 | 39.62 | 40.92 | 39.51 | 40.83 | 7,928,756 | +1.49(+3.79%) |
Mar 14, 2019 | 39.35 | 39.45 | 38.97 | 39.34 | 4,010,177 | +0.13(+0.34%) |
Mar 13, 2019 | 38.81 | 39.47 | 38.81 | 39.20 | 3,430,787 | -0.13(-0.34%) |
Mar 12, 2019 | 39.22 | 40.01 | 39.20 | 39.34 | 2,466,862 | +0.36(+0.93%) |
Mar 11, 2019 | 38.55 | 39.24 | 38.51 | 38.97 | 2,201,646 | +0.44(+1.14%) |
Mar 08, 2019 | 38.97 | 39.01 | 38.22 | 38.53 | 2,189,057 | -0.55(-1.42%) |
Mar 07, 2019 | 39.68 | 39.77 | 38.97 | 39.09 | 2,048,196 | -0.72(-1.80%) |
Mar 06, 2019 | 39.91 | 40.67 | 39.62 | 39.81 | 3,332,179 | +0.03(+0.07%) |
Mar 05, 2019 | 39.20 | 40.16 | 38.94 | 39.78 | 3,098,681 | +0.64(+1.64%) |
Mar 04, 2019 | 39.92 | 39.97 | 38.81 | 39.14 | 2,012,419 | -0.45(-1.14%) |
Mar 01, 2019 | 40.24 | 40.24 | 39.58 | 39.59 | 1,617,294 | -0.31(-0.77%) |
Feb 28, 2019 | 39.28 | 40.06 | 39.21 | 39.89 | 3,219,597 | +0.17(+0.43%) |
Feb 27, 2019 | 40.11 | 40.34 | 39.65 | 39.72 | 2,461,259 | -0.38(-0.95%) |
Feb 26, 2019 | 39.75 | 40.27 | 39.63 | 40.10 | 2,424,022 | +0.39(+0.98%) |
Feb 25, 2019 | 39.79 | 40.08 | 39.19 | 39.71 | 1,804,602 | +0.12(+0.31%) |
Feb 22, 2019 | 39.84 | 40.11 | 39.44 | 39.59 | 2,811,932 | -0.21(-0.53%) |
Feb 21, 2019 | 39.95 | 39.95 | 39.46 | 39.80 | 2,029,838 | -0.13(-0.33%) |
Feb 20, 2019 | 39.32 | 40.27 | 39.32 | 39.93 | 3,838,202 | +0.66(+1.67%) |
Feb 19, 2019 | 38.89 | 39.51 | 38.65 | 39.27 | 2,266,231 | +0.48(+1.23%) |
Feb 15, 2019 | 39.09 | 39.16 | 38.60 | 38.80 | 3,374,843 | -0.27(-0.68%) |
Feb 14, 2019 | 39.13 | 39.42 | 38.59 | 39.06 | 3,339,918 | -0.31(-0.78%) |
Feb 13, 2019 | 39.50 | 39.70 | 39.10 | 39.37 | 2,580,572 | -0.03(-0.07%) |
Feb 12, 2019 | 39.11 | 39.66 | 39.11 | 39.40 | 2,855,063 | +0.18(+0.46%) |
Feb 11, 2019 | 38.51 | 39.47 | 38.51 | 39.21 | 2,841,844 | +0.65(+1.68%) |
Feb 08, 2019 | 39.40 | 39.57 | 38.21 | 38.57 | 3,480,041 | -1.15(-2.90%) |
Feb 07, 2019 | 39.09 | 39.80 | 38.89 | 39.72 | 1,837,708 | +0.52(+1.34%) |
Feb 06, 2019 | 38.61 | 39.55 | 38.58 | 39.20 | 2,639,698 | +0.56(+1.46%) |
Feb 05, 2019 | 37.31 | 38.72 | 36.89 | 38.63 | 2,381,321 | +1.21(+3.24%) |
Feb 04, 2019 | 37.86 | 38.42 | 37.12 | 37.42 | 2,415,237 | -0.10(-0.25%) |