Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.71 | 48.20 | 47.30 | 47.86 | 1,704,894 | -0.10(-0.20%) |
Apr 29, 2019 | 47.64 | 48.13 | 47.39 | 47.96 | 2,066,220 | +0.33(+0.70%) |
Apr 26, 2019 | 46.77 | 48.38 | 46.28 | 47.63 | 2,810,951 | +0.60(+1.27%) |
Apr 25, 2019 | 47.34 | 47.75 | 46.43 | 47.03 | 4,053,379 | +0.16(+0.33%) |
Apr 24, 2019 | 45.63 | 48.30 | 44.89 | 46.88 | 10,395,880 | +3.32(+7.63%) |
Apr 23, 2019 | 43.61 | 43.85 | 43.33 | 43.56 | 3,274,918 | -0.25(-0.58%) |
Apr 22, 2019 | 43.67 | 43.84 | 43.50 | 43.81 | 1,741,497 | +0.04(+0.09%) |
Apr 18, 2019 | 43.96 | 44.14 | 43.56 | 43.77 | 1,464,442 | -0.04(-0.09%) |
Apr 17, 2019 | 44.41 | 44.51 | 43.54 | 43.81 | 2,158,931 | -0.27(-0.62%) |
Apr 16, 2019 | 43.45 | 44.16 | 42.98 | 44.08 | 1,879,985 | +1.16(+2.71%) |
Apr 15, 2019 | 42.98 | 43.22 | 42.39 | 42.92 | 1,396,422 | -0.20(-0.45%) |
Apr 12, 2019 | 43.22 | 43.32 | 42.80 | 43.12 | 1,303,717 | +0.52(+1.22%) |
Apr 11, 2019 | 42.98 | 43.19 | 42.37 | 42.60 | 1,572,968 | -0.30(-0.71%) |
Apr 10, 2019 | 42.66 | 43.05 | 42.13 | 42.90 | 2,954,475 | +0.21(+0.50%) |
Apr 09, 2019 | 43.03 | 43.18 | 42.52 | 42.69 | 2,661,442 | -0.60(-1.38%) |
Apr 08, 2019 | 43.10 | 43.34 | 42.62 | 43.28 | 1,300,557 | +0.16(+0.36%) |
Apr 05, 2019 | 42.87 | 43.37 | 42.63 | 43.13 | 1,613,292 | +0.51(+1.19%) |
Apr 04, 2019 | 42.46 | 42.74 | 41.99 | 42.62 | 1,733,664 | +0.03(+0.07%) |
Apr 03, 2019 | 41.71 | 42.71 | 41.31 | 42.59 | 3,034,936 | +1.54(+3.76%) |
Apr 02, 2019 | 40.76 | 41.21 | 40.22 | 41.05 | 2,285,887 | +0.23(+0.57%) |
Apr 01, 2019 | 39.20 | 40.93 | 39.20 | 40.81 | 2,973,684 | +1.89(+4.87%) |
Mar 29, 2019 | 38.73 | 39.01 | 38.58 | 38.92 | 1,188,138 | +0.61(+1.58%) |
Mar 28, 2019 | 38.46 | 38.79 | 38.11 | 38.31 | 1,085,548 | -0.08(-0.20%) |
Mar 27, 2019 | 38.87 | 39.13 | 37.96 | 38.39 | 1,537,861 | -0.49(-1.26%) |
Mar 26, 2019 | 38.52 | 39.27 | 38.52 | 38.88 | 1,248,226 | +0.28(+0.73%) |
Mar 25, 2019 | 38.50 | 38.87 | 38.18 | 38.59 | 1,233,433 | -0.10(-0.25%) |
Mar 22, 2019 | 39.40 | 39.78 | 38.67 | 38.69 | 3,204,677 | -0.88(-2.22%) |
Mar 21, 2019 | 38.61 | 39.93 | 38.53 | 39.57 | 4,694,248 | +0.91(+2.35%) |
Mar 20, 2019 | 39.62 | 39.62 | 38.29 | 38.66 | 3,682,375 | -0.94(-2.37%) |
Mar 19, 2019 | 39.63 | 39.83 | 39.35 | 39.60 | 1,571,754 | +0.15(+0.37%) |
Mar 18, 2019 | 39.52 | 39.98 | 39.15 | 39.45 | 2,500,647 | -0.07(-0.17%) |
Mar 15, 2019 | 38.59 | 39.65 | 38.36 | 39.52 | 3,982,607 | +1.16(+3.03%) |
Mar 14, 2019 | 38.71 | 38.91 | 38.29 | 38.36 | 1,730,633 | -0.33(-0.86%) |
Mar 13, 2019 | 38.88 | 38.88 | 37.94 | 38.69 | 2,241,323 | +0.02(+0.05%) |
Mar 12, 2019 | 38.66 | 38.87 | 38.23 | 38.67 | 1,291,849 | +0.06(+0.15%) |
Mar 11, 2019 | 38.02 | 38.78 | 37.97 | 38.61 | 1,259,976 | +0.76(+2.01%) |
Mar 08, 2019 | 37.39 | 37.93 | 37.12 | 37.85 | 2,251,791 | -0.12(-0.31%) |
Mar 07, 2019 | 38.84 | 38.85 | 37.71 | 37.97 | 2,562,855 | -1.05(-2.68%) |
Mar 06, 2019 | 39.41 | 39.55 | 38.98 | 39.01 | 1,425,042 | -0.45(-1.14%) |
Mar 05, 2019 | 39.65 | 39.73 | 39.40 | 39.46 | 1,203,883 | -0.23(-0.59%) |
Mar 04, 2019 | 40.19 | 40.49 | 39.16 | 39.70 | 1,893,196 | -0.35(-0.88%) |
Mar 01, 2019 | 40.42 | 40.67 | 39.78 | 40.05 | 1,557,089 | +0.17(+0.42%) |
Feb 28, 2019 | 39.81 | 40.06 | 39.62 | 39.88 | 1,508,597 | -0.38(-0.95%) |
Feb 27, 2019 | 40.35 | 40.46 | 39.80 | 40.26 | 1,232,941 | -0.24(-0.60%) |
Feb 26, 2019 | 40.84 | 41.18 | 40.41 | 40.51 | 1,729,229 | -0.59(-1.43%) |
Feb 25, 2019 | 40.72 | 41.51 | 40.61 | 41.09 | 2,264,053 | +0.81(+2.01%) |
Feb 22, 2019 | 39.64 | 40.30 | 39.56 | 40.28 | 1,615,442 | +0.14(+0.34%) |
Feb 21, 2019 | 40.29 | 40.30 | 39.87 | 40.15 | 1,855,184 | -0.10(-0.24%) |
Feb 20, 2019 | 39.64 | 40.25 | 39.42 | 40.25 | 2,400,879 | +0.89(+2.25%) |
Feb 19, 2019 | 38.99 | 39.78 | 38.90 | 39.36 | 2,636,671 | +0.59(+1.53%) |
Feb 15, 2019 | 38.56 | 39.09 | 38.50 | 38.76 | 1,787,229 | +0.23(+0.61%) |
Feb 14, 2019 | 38.12 | 38.88 | 38.01 | 38.53 | 1,868,067 | +0.37(+0.97%) |
Feb 13, 2019 | 38.01 | 38.46 | 37.99 | 38.16 | 2,951,912 | +0.23(+0.62%) |
Feb 12, 2019 | 37.25 | 37.97 | 37.10 | 37.93 | 1,751,891 | +1.01(+2.75%) |
Feb 11, 2019 | 36.51 | 37.03 | 36.33 | 36.91 | 1,458,227 | +0.32(+0.88%) |
Feb 08, 2019 | 36.30 | 36.91 | 36.10 | 36.59 | 1,813,186 | -0.10(-0.27%) |
Feb 07, 2019 | 37.06 | 37.38 | 36.37 | 36.69 | 2,334,756 | -0.84(-2.23%) |
Feb 06, 2019 | 36.61 | 37.94 | 36.61 | 37.53 | 2,771,558 | +1.12(+3.08%) |
Feb 05, 2019 | 36.07 | 36.55 | 35.91 | 36.40 | 1,738,865 | +0.41(+1.14%) |
Feb 04, 2019 | 35.83 | 36.00 | 35.52 | 36.00 | 1,693,197 | +0.17(+0.46%) |