Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.86 | 42.48 | 41.76 | 42.33 | 1,689,117 | +0.46(+1.10%) |
Apr 29, 2019 | 42.00 | 42.20 | 41.63 | 41.87 | 1,222,925 | +0.07(+0.17%) |
Apr 26, 2019 | 41.52 | 42.05 | 41.35 | 41.80 | 1,064,800 | +0.22(+0.53%) |
Apr 25, 2019 | 41.56 | 42.01 | 40.86 | 41.58 | 928,965 | +0.55(+1.34%) |
Apr 24, 2019 | 41.31 | 41.87 | 40.96 | 41.03 | 707,756 | -0.26(-0.63%) |
Apr 23, 2019 | 41.20 | 41.48 | 40.80 | 41.29 | 937,759 | +0.26(+0.63%) |
Apr 22, 2019 | 39.38 | 41.47 | 39.01 | 41.03 | 1,303,778 | +0.88(+2.19%) |
Apr 18, 2019 | 39.63 | 40.27 | 38.44 | 40.15 | 1,684,200 | +0.46(+1.16%) |
Apr 17, 2019 | 40.52 | 40.76 | 39.31 | 39.69 | 2,345,231 | -0.62(-1.54%) |
Apr 16, 2019 | 41.00 | 41.50 | 39.64 | 40.31 | 1,949,142 | -0.24(-0.59%) |
Apr 15, 2019 | 40.40 | 41.36 | 39.75 | 40.55 | 1,815,262 | +0.17(+0.42%) |
Apr 12, 2019 | 39.80 | 40.52 | 39.46 | 40.38 | 3,731,400 | +1.74(+4.50%) |
Apr 11, 2019 | 38.30 | 38.94 | 37.25 | 38.64 | 2,916,462 | +0.58(+1.52%) |
Apr 10, 2019 | 38.20 | 38.64 | 37.58 | 38.06 | 1,615,730 | -0.16(-0.42%) |
Apr 09, 2019 | 37.78 | 38.82 | 37.25 | 38.22 | 1,149,721 | +0.11(+0.29%) |
Apr 08, 2019 | 38.19 | 38.42 | 36.76 | 38.11 | 1,097,065 | +0.08(+0.21%) |
Apr 05, 2019 | 38.70 | 39.23 | 37.93 | 38.03 | 1,442,200 | -0.55(-1.43%) |
Apr 04, 2019 | 40.80 | 40.92 | 37.67 | 38.58 | 1,895,398 | -1.63(-4.05%) |
Apr 03, 2019 | 40.69 | 40.87 | 39.36 | 40.21 | 1,989,939 | -0.33(-0.81%) |
Apr 02, 2019 | 39.70 | 41.46 | 39.11 | 40.54 | 1,897,249 | +0.86(+2.17%) |
Apr 01, 2019 | 41.14 | 41.84 | 39.26 | 39.68 | 1,962,098 | -1.11(-2.72%) |
Mar 29, 2019 | 40.11 | 41.05 | 39.06 | 40.79 | 2,390,000 | +0.90(+2.26%) |
Mar 28, 2019 | 40.26 | 40.75 | 39.31 | 39.89 | 2,213,218 | -1.02(-2.49%) |
Mar 27, 2019 | 41.77 | 42.05 | 40.08 | 40.91 | 846,040 | -0.72(-1.73%) |
Mar 26, 2019 | 41.60 | 42.22 | 41.22 | 41.63 | 1,231,863 | +0.41(+0.99%) |
Mar 25, 2019 | 41.25 | 41.97 | 40.22 | 41.22 | 1,789,637 | -0.40(-0.96%) |
Mar 22, 2019 | 43.94 | 44.25 | 41.12 | 41.62 | 4,504,200 | -4.04(-8.85%) |
Mar 21, 2019 | 45.00 | 46.14 | 44.66 | 45.66 | 1,595,365 | -0.03(-0.07%) |
Mar 20, 2019 | 48.81 | 49.04 | 44.50 | 45.69 | 4,758,949 | +2.25(+5.18%) |
Mar 19, 2019 | 44.24 | 44.43 | 43.35 | 43.44 | 1,812,579 | -0.20(-0.46%) |
Mar 18, 2019 | 45.10 | 45.98 | 43.57 | 43.64 | 1,144,948 | -1.31(-2.91%) |
Mar 15, 2019 | 45.37 | 45.50 | 44.32 | 44.95 | 1,148,900 | -0.44(-0.97%) |
Mar 14, 2019 | 42.39 | 46.30 | 42.28 | 45.39 | 2,545,815 | +3.20(+7.58%) |
Mar 13, 2019 | 41.00 | 42.78 | 40.96 | 42.19 | 2,018,940 | +1.44(+3.53%) |
Mar 12, 2019 | 40.00 | 40.77 | 39.51 | 40.75 | 877,890 | +0.66(+1.65%) |
Mar 11, 2019 | 38.01 | 40.09 | 38.01 | 40.09 | 1,263,765 | +2.16(+5.69%) |
Mar 08, 2019 | 36.68 | 38.15 | 36.25 | 37.93 | 434,300 | +0.75(+2.02%) |
Mar 07, 2019 | 37.32 | 38.08 | 36.92 | 37.18 | 485,502 | -0.31(-0.83%) |
Mar 06, 2019 | 37.08 | 37.85 | 36.80 | 37.49 | 448,920 | +0.37(+1.00%) |
Mar 05, 2019 | 36.30 | 37.34 | 35.48 | 37.12 | 780,329 | -0.10(-0.27%) |
Mar 04, 2019 | 38.42 | 38.83 | 36.13 | 37.22 | 1,066,765 | -0.85(-2.23%) |
Mar 01, 2019 | 38.68 | 39.22 | 37.88 | 38.07 | 824,800 | -0.17(-0.44%) |
Feb 28, 2019 | 38.60 | 38.98 | 38.12 | 38.24 | 389,147 | -0.59(-1.52%) |
Feb 27, 2019 | 38.73 | 39.00 | 38.11 | 38.83 | 594,037 | +0.17(+0.44%) |
Feb 26, 2019 | 37.35 | 38.88 | 37.11 | 38.66 | 719,494 | +1.23(+3.29%) |
Feb 25, 2019 | 37.26 | 38.00 | 37.12 | 37.43 | 753,702 | +0.43(+1.16%) |
Feb 22, 2019 | 37.14 | 37.14 | 36.65 | 37.00 | 783,800 | +0.05(+0.14%) |
Feb 21, 2019 | 37.12 | 38.00 | 36.79 | 36.95 | 446,039 | -0.32(-0.86%) |
Feb 20, 2019 | 37.00 | 37.65 | 36.92 | 37.27 | 640,659 | +0.28(+0.76%) |
Feb 19, 2019 | 37.09 | 37.24 | 36.57 | 36.99 | 647,847 | -0.08(-0.22%) |
Feb 15, 2019 | 36.73 | 37.47 | 36.42 | 37.07 | 602,600 | +0.45(+1.23%) |
Feb 14, 2019 | 35.69 | 36.70 | 35.62 | 36.62 | 477,821 | +0.64(+1.78%) |
Feb 13, 2019 | 35.77 | 36.00 | 35.27 | 35.98 | 428,559 | +0.30(+0.84%) |
Feb 12, 2019 | 35.40 | 35.72 | 34.98 | 35.68 | 684,785 | +0.63(+1.80%) |
Feb 11, 2019 | 35.64 | 36.09 | 34.54 | 35.05 | 831,757 | -0.46(-1.30%) |
Feb 08, 2019 | 33.99 | 35.55 | 33.26 | 35.51 | 1,024,700 | +1.44(+4.23%) |
Feb 07, 2019 | 34.00 | 34.56 | 33.10 | 34.07 | 1,534,992 | -0.43(-1.25%) |
Feb 06, 2019 | 33.12 | 34.51 | 32.82 | 34.50 | 1,726,780 | +1.43(+4.32%) |
Feb 05, 2019 | 31.91 | 33.22 | 31.69 | 33.07 | 1,106,239 | +1.47(+4.65%) |
Feb 04, 2019 | 30.99 | 31.89 | 30.58 | 31.60 | 745,499 | +0.63(+2.03%) |