Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.78 | 43.58 | 42.22 | 43.19 | 1,597,953 | +0.53(+1.24%) |
Apr 29, 2019 | 43.27 | 43.65 | 42.63 | 42.66 | 1,669,848 | -0.64(-1.48%) |
Apr 26, 2019 | 43.06 | 43.31 | 42.71 | 43.30 | 1,473,600 | +0.29(+0.67%) |
Apr 25, 2019 | 43.01 | 43.68 | 42.77 | 43.01 | 1,764,523 | +0.00(+0.00%) |
Apr 24, 2019 | 43.03 | 43.33 | 42.93 | 43.01 | 2,218,237 | +0.00(+0.00%) |
Apr 23, 2019 | 42.88 | 43.15 | 41.82 | 43.01 | 4,614,704 | +0.15(+0.35%) |
Apr 22, 2019 | 42.48 | 43.48 | 42.25 | 42.86 | 1,661,704 | +0.02(+0.05%) |
Apr 18, 2019 | 41.85 | 43.03 | 41.52 | 42.84 | 4,189,700 | +0.74(+1.76%) |
Apr 17, 2019 | 41.15 | 42.15 | 41.15 | 42.10 | 4,344,654 | +1.03(+2.51%) |
Apr 16, 2019 | 40.55 | 41.23 | 40.22 | 41.07 | 2,323,934 | +0.65(+1.61%) |
Apr 15, 2019 | 40.51 | 41.01 | 39.66 | 40.42 | 2,061,816 | -0.24(-0.59%) |
Apr 12, 2019 | 39.86 | 41.42 | 39.81 | 40.66 | 3,057,600 | +0.94(+2.37%) |
Apr 11, 2019 | 39.50 | 39.95 | 39.31 | 39.72 | 1,567,458 | +0.21(+0.53%) |
Apr 10, 2019 | 39.04 | 39.71 | 38.32 | 39.51 | 2,713,496 | +0.70(+1.80%) |
Apr 09, 2019 | 37.81 | 39.74 | 37.44 | 38.81 | 5,655,166 | +0.88(+2.32%) |
Apr 08, 2019 | 37.02 | 37.97 | 36.58 | 37.93 | 2,848,132 | +0.76(+2.04%) |
Apr 05, 2019 | 37.00 | 37.30 | 36.69 | 37.17 | 2,621,500 | +0.33(+0.90%) |
Apr 04, 2019 | 37.66 | 37.84 | 36.17 | 36.84 | 3,321,325 | -0.78(-2.07%) |
Apr 03, 2019 | 37.81 | 37.88 | 37.16 | 37.62 | 4,229,258 | -0.04(-0.11%) |
Apr 02, 2019 | 38.48 | 38.80 | 36.76 | 37.66 | 4,263,020 | -1.01(-2.61%) |
Apr 01, 2019 | 38.25 | 39.03 | 37.69 | 38.67 | 3,104,120 | +0.93(+2.46%) |
Mar 29, 2019 | 36.88 | 37.98 | 36.88 | 37.74 | 4,435,200 | +1.15(+3.14%) |
Mar 28, 2019 | 37.00 | 37.30 | 36.32 | 36.59 | 4,814,550 | -0.38(-1.03%) |
Mar 27, 2019 | 40.10 | 40.16 | 36.51 | 36.97 | 8,670,040 | -3.16(-7.87%) |
Mar 26, 2019 | 41.12 | 41.25 | 39.33 | 40.13 | 2,938,755 | -0.25(-0.62%) |
Mar 25, 2019 | 40.37 | 41.73 | 39.80 | 40.38 | 3,121,042 | -0.27(-0.66%) |
Mar 22, 2019 | 42.24 | 42.52 | 40.59 | 40.65 | 3,694,700 | -2.15(-5.02%) |
Mar 21, 2019 | 40.81 | 43.21 | 39.90 | 42.80 | 6,800,250 | +1.51(+3.66%) |
Mar 20, 2019 | 39.03 | 42.21 | 38.58 | 41.29 | 14,129,993 | +2.50(+6.44%) |
Mar 19, 2019 | 38.34 | 38.85 | 37.89 | 38.79 | 4,392,820 | +0.45(+1.17%) |
Mar 18, 2019 | 38.21 | 38.84 | 37.42 | 38.34 | 2,950,463 | +0.07(+0.18%) |
Mar 15, 2019 | 38.54 | 38.98 | 38.06 | 38.27 | 3,101,500 | +0.02(+0.05%) |
Mar 14, 2019 | 38.40 | 38.73 | 37.74 | 38.25 | 3,743,969 | -0.12(-0.31%) |
Mar 13, 2019 | 37.15 | 38.83 | 37.15 | 38.37 | 5,432,943 | +1.18(+3.17%) |
Mar 12, 2019 | 35.80 | 37.50 | 35.20 | 37.19 | 6,641,865 | +1.58(+4.44%) |
Mar 11, 2019 | 35.39 | 36.76 | 35.25 | 35.61 | 6,097,678 | +1.13(+3.28%) |
Mar 08, 2019 | 34.44 | 35.50 | 33.81 | 34.48 | 4,415,900 | -0.46(-1.32%) |
Mar 07, 2019 | 34.10 | 36.22 | 34.04 | 34.94 | 8,514,871 | +0.84(+2.46%) |
Mar 06, 2019 | 33.86 | 34.12 | 33.39 | 34.10 | 6,038,436 | +0.25(+0.74%) |
Mar 05, 2019 | 33.32 | 33.96 | 33.05 | 33.85 | 7,296,891 | +0.34(+1.01%) |
Mar 04, 2019 | 34.13 | 34.65 | 32.52 | 33.51 | 14,174,616 | -0.19(-0.56%) |
Mar 01, 2019 | 36.76 | 36.76 | 32.99 | 33.70 | 45,233,800 | -16.39(-32.72%) |
Feb 28, 2019 | 50.64 | 50.89 | 49.70 | 50.09 | 6,446,124 | -0.73(-1.44%) |
Feb 27, 2019 | 51.18 | 51.67 | 50.35 | 50.82 | 1,729,615 | -0.43(-0.84%) |
Feb 26, 2019 | 51.15 | 51.56 | 50.80 | 51.25 | 2,851,340 | +0.02(+0.04%) |
Feb 25, 2019 | 53.45 | 53.70 | 51.10 | 51.23 | 3,057,020 | -1.85(-3.49%) |
Feb 22, 2019 | 53.31 | 54.51 | 52.97 | 53.08 | 1,865,200 | -0.07(-0.13%) |
Feb 21, 2019 | 53.31 | 53.50 | 52.90 | 53.15 | 832,868 | -0.07(-0.13%) |
Feb 20, 2019 | 54.22 | 54.50 | 52.89 | 53.22 | 1,148,368 | -0.79(-1.46%) |
Feb 19, 2019 | 53.64 | 54.60 | 53.60 | 54.01 | 1,290,014 | +0.38(+0.71%) |
Feb 15, 2019 | 53.85 | 54.00 | 53.26 | 53.63 | 978,600 | -0.13(-0.24%) |
Feb 14, 2019 | 53.40 | 54.47 | 53.15 | 53.76 | 1,049,384 | -0.03(-0.06%) |
Feb 13, 2019 | 54.30 | 54.68 | 53.66 | 53.79 | 989,291 | -0.35(-0.65%) |
Feb 12, 2019 | 53.54 | 54.38 | 53.32 | 54.14 | 1,309,864 | +1.24(+2.34%) |
Feb 11, 2019 | 53.54 | 54.00 | 52.73 | 52.90 | 1,464,344 | -0.26(-0.49%) |
Feb 08, 2019 | 51.44 | 53.24 | 51.44 | 53.16 | 1,312,400 | +1.20(+2.31%) |
Feb 07, 2019 | 51.78 | 52.37 | 51.02 | 51.96 | 1,207,321 | -0.32(-0.61%) |
Feb 06, 2019 | 53.00 | 53.74 | 51.56 | 52.28 | 2,533,043 | -0.57(-1.08%) |
Feb 05, 2019 | 53.01 | 54.24 | 52.66 | 52.85 | 1,366,797 | +0.02(+0.04%) |
Feb 04, 2019 | 51.65 | 53.61 | 51.62 | 52.83 | 1,938,684 | +1.24(+2.40%) |