Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.55 | 42.10 | 41.43 | 42.00 | 20,924,020 | +0.55(+1.32%) |
Apr 29, 2019 | 41.24 | 41.48 | 41.19 | 41.45 | 11,367,373 | +0.14(+0.33%) |
Apr 26, 2019 | 41.08 | 41.48 | 41.08 | 41.32 | 11,861,197 | +0.36(+0.88%) |
Apr 25, 2019 | 40.87 | 41.00 | 40.64 | 40.96 | 13,368,146 | -0.12(-0.29%) |
Apr 24, 2019 | 41.12 | 41.29 | 41.02 | 41.08 | 18,685,896 | -0.20(-0.48%) |
Apr 23, 2019 | 41.17 | 41.71 | 40.71 | 41.27 | 29,585,294 | +0.69(+1.71%) |
Apr 22, 2019 | 40.58 | 40.76 | 40.24 | 40.58 | 11,487,608 | -0.07(-0.17%) |
Apr 18, 2019 | 40.52 | 40.73 | 40.47 | 40.65 | 14,212,341 | +0.17(+0.42%) |
Apr 17, 2019 | 40.41 | 40.70 | 40.36 | 40.48 | 13,841,076 | +0.28(+0.70%) |
Apr 16, 2019 | 40.28 | 40.32 | 39.98 | 40.19 | 12,620,851 | -0.04(-0.11%) |
Apr 15, 2019 | 40.13 | 40.27 | 39.98 | 40.24 | 11,986,316 | +0.22(+0.56%) |
Apr 12, 2019 | 39.95 | 40.18 | 39.87 | 40.01 | 12,486,946 | +0.03(+0.06%) |
Apr 11, 2019 | 40.00 | 40.02 | 39.84 | 39.99 | 8,588,387 | +0.06(+0.15%) |
Apr 10, 2019 | 40.10 | 40.24 | 39.86 | 39.93 | 9,414,681 | -0.03(-0.06%) |
Apr 09, 2019 | 39.77 | 40.00 | 39.61 | 39.95 | 10,094,412 | +0.10(+0.26%) |
Apr 08, 2019 | 39.84 | 39.87 | 39.60 | 39.85 | 11,005,239 | +0.07(+0.17%) |
Apr 05, 2019 | 39.80 | 39.88 | 39.55 | 39.78 | 8,968,291 | -0.01(-0.02%) |
Apr 04, 2019 | 39.67 | 39.84 | 39.47 | 39.79 | 9,128,575 | +0.26(+0.65%) |
Apr 03, 2019 | 39.74 | 39.89 | 39.41 | 39.53 | 15,014,820 | -0.33(-0.84%) |
Apr 02, 2019 | 40.02 | 40.18 | 39.87 | 39.87 | 9,922,935 | -0.13(-0.32%) |
Apr 01, 2019 | 40.23 | 40.38 | 39.89 | 40.00 | 13,459,601 | -0.12(-0.30%) |
Mar 29, 2019 | 39.95 | 40.16 | 39.79 | 40.12 | 18,742,684 | +0.24(+0.60%) |
Mar 28, 2019 | 39.96 | 40.17 | 39.79 | 39.88 | 12,990,202 | -0.03(-0.06%) |
Mar 27, 2019 | 39.94 | 40.15 | 39.66 | 39.90 | 13,484,068 | -0.03(-0.06%) |
Mar 26, 2019 | 39.53 | 40.06 | 39.53 | 39.93 | 13,356,463 | +0.52(+1.33%) |
Mar 25, 2019 | 39.26 | 39.55 | 39.20 | 39.41 | 13,629,363 | +0.09(+0.22%) |
Mar 22, 2019 | 38.92 | 39.47 | 38.92 | 39.32 | 22,259,122 | +0.36(+0.92%) |
Mar 21, 2019 | 38.98 | 39.17 | 38.90 | 38.96 | 23,412,266 | -0.02(-0.04%) |
Mar 20, 2019 | 38.87 | 39.29 | 38.68 | 38.98 | 15,621,795 | -0.03(-0.07%) |
Mar 19, 2019 | 39.00 | 39.11 | 38.82 | 39.00 | 17,506,196 | +0.13(+0.33%) |
Mar 18, 2019 | 38.89 | 39.11 | 38.83 | 38.88 | 24,297,328 | +0.09(+0.24%) |
Mar 15, 2019 | 39.14 | 39.29 | 38.64 | 38.78 | 55,197,676 | -0.34(-0.88%) |
Mar 14, 2019 | 39.24 | 39.47 | 39.06 | 39.12 | 21,614,664 | -0.10(-0.26%) |
Mar 13, 2019 | 39.15 | 39.33 | 38.96 | 39.23 | 19,111,104 | +0.14(+0.37%) |
Mar 12, 2019 | 39.00 | 39.25 | 38.95 | 39.08 | 22,795,396 | -0.11(-0.28%) |
Mar 11, 2019 | 38.31 | 39.24 | 38.28 | 39.19 | 26,069,626 | +1.14(+2.99%) |
Mar 08, 2019 | 38.32 | 38.40 | 37.86 | 38.05 | 18,356,868 | -0.37(-0.97%) |
Mar 07, 2019 | 38.61 | 38.64 | 38.30 | 38.43 | 14,237,838 | -0.14(-0.37%) |
Mar 06, 2019 | 38.76 | 38.85 | 38.56 | 38.57 | 16,769,589 | -0.13(-0.33%) |
Mar 05, 2019 | 38.74 | 38.78 | 38.53 | 38.70 | 14,944,454 | -0.04(-0.11%) |
Mar 04, 2019 | 38.64 | 38.76 | 38.45 | 38.74 | 18,821,810 | +0.23(+0.60%) |
Mar 01, 2019 | 38.59 | 38.73 | 38.36 | 38.51 | 19,196,166 | +0.03(+0.09%) |
Feb 28, 2019 | 38.29 | 38.71 | 38.28 | 38.48 | 26,459,392 | +0.34(+0.89%) |
Feb 27, 2019 | 37.85 | 38.21 | 37.70 | 38.14 | 21,006,014 | +0.21(+0.56%) |
Feb 26, 2019 | 38.28 | 38.31 | 37.90 | 37.93 | 24,109,782 | -0.21(-0.56%) |
Feb 25, 2019 | 38.56 | 38.67 | 38.05 | 38.14 | 28,002,604 | -0.29(-0.75%) |
Feb 22, 2019 | 38.84 | 39.00 | 38.36 | 38.43 | 29,137,192 | -0.49(-1.26%) |
Feb 21, 2019 | 38.19 | 38.96 | 38.16 | 38.92 | 27,048,848 | +0.64(+1.69%) |
Feb 20, 2019 | 38.11 | 38.39 | 38.02 | 38.28 | 31,700,852 | +0.23(+0.60%) |
Feb 19, 2019 | 38.46 | 38.69 | 38.00 | 38.05 | 30,043,182 | -0.35(-0.91%) |
Feb 15, 2019 | 38.95 | 39.26 | 38.36 | 38.39 | 42,066,840 | -0.30(-0.77%) |
Feb 14, 2019 | 39.63 | 39.85 | 38.62 | 38.69 | 69,352,776 | -3.56(-8.44%) |
Feb 13, 2019 | 42.10 | 42.38 | 42.06 | 42.26 | 14,704,852 | +0.11(+0.26%) |
Feb 12, 2019 | 42.17 | 42.26 | 41.98 | 42.15 | 12,941,568 | +0.04(+0.10%) |
Feb 11, 2019 | 42.07 | 42.33 | 41.98 | 42.10 | 10,835,299 | +0.09(+0.22%) |
Feb 08, 2019 | 41.90 | 42.01 | 41.68 | 42.01 | 11,562,828 | +0.07(+0.16%) |
Feb 07, 2019 | 41.73 | 41.98 | 41.59 | 41.94 | 11,794,212 | +0.14(+0.32%) |
Feb 06, 2019 | 41.76 | 41.89 | 41.60 | 41.81 | 10,238,271 | +0.00(+0.00%) |
Feb 05, 2019 | 41.87 | 41.98 | 41.67 | 41.81 | 14,561,928 | +0.01(+0.02%) |
Feb 04, 2019 | 41.33 | 41.97 | 41.20 | 41.80 | 17,746,676 | +0.47(+1.13%) |