Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.12 | 46.22 | 45.55 | 46.16 | 4,257,257 | +0.54(+1.19%) |
Apr 29, 2019 | 45.40 | 45.88 | 45.36 | 45.62 | 2,802,344 | +0.14(+0.32%) |
Apr 26, 2019 | 44.36 | 45.50 | 43.94 | 45.48 | 3,199,398 | +0.43(+0.95%) |
Apr 25, 2019 | 45.06 | 45.42 | 44.18 | 45.05 | 4,798,718 | -0.63(-1.38%) |
Apr 24, 2019 | 45.04 | 46.20 | 45.02 | 45.68 | 4,895,187 | +0.31(+0.69%) |
Apr 23, 2019 | 45.16 | 45.87 | 45.08 | 45.36 | 4,978,261 | +0.26(+0.57%) |
Apr 22, 2019 | 45.50 | 45.62 | 45.05 | 45.10 | 5,461,967 | -0.51(-1.12%) |
Apr 18, 2019 | 46.09 | 46.16 | 45.30 | 45.62 | 5,218,795 | -0.26(-0.56%) |
Apr 17, 2019 | 46.34 | 46.34 | 44.85 | 45.87 | 9,796,774 | +0.69(+1.53%) |
Apr 16, 2019 | 44.43 | 45.23 | 44.40 | 45.18 | 10,675,263 | +1.00(+2.27%) |
Apr 15, 2019 | 44.05 | 44.39 | 43.79 | 44.18 | 6,893,490 | +0.11(+0.25%) |
Apr 12, 2019 | 44.08 | 44.31 | 43.73 | 44.07 | 4,517,459 | +0.64(+1.48%) |
Apr 11, 2019 | 43.48 | 43.62 | 42.99 | 43.43 | 4,080,562 | -0.13(-0.30%) |
Apr 10, 2019 | 42.92 | 43.65 | 42.63 | 43.55 | 4,881,219 | +0.62(+1.45%) |
Apr 09, 2019 | 43.28 | 43.33 | 42.77 | 42.93 | 5,370,445 | -0.54(-1.23%) |
Apr 08, 2019 | 42.93 | 43.55 | 42.49 | 43.47 | 6,003,265 | +0.53(+1.23%) |
Apr 05, 2019 | 42.32 | 43.07 | 42.20 | 42.94 | 6,219,838 | +0.76(+1.81%) |
Apr 04, 2019 | 41.70 | 42.37 | 41.68 | 42.18 | 7,588,170 | +0.45(+1.07%) |
Apr 03, 2019 | 41.37 | 42.22 | 40.97 | 41.73 | 9,193,374 | +1.19(+2.94%) |
Apr 02, 2019 | 40.40 | 40.60 | 39.98 | 40.54 | 8,796,240 | +0.12(+0.30%) |
Apr 01, 2019 | 38.88 | 40.50 | 38.87 | 40.42 | 8,953,572 | +2.08(+5.42%) |
Mar 29, 2019 | 37.93 | 38.47 | 37.87 | 38.34 | 5,654,831 | +0.84(+2.23%) |
Mar 28, 2019 | 37.69 | 38.07 | 36.98 | 37.50 | 6,478,533 | -0.10(-0.27%) |
Mar 27, 2019 | 38.96 | 39.15 | 37.50 | 37.60 | 7,478,161 | -1.33(-3.42%) |
Mar 26, 2019 | 39.12 | 39.47 | 38.72 | 38.93 | 2,815,440 | +0.20(+0.51%) |
Mar 25, 2019 | 39.22 | 39.40 | 38.36 | 38.73 | 4,168,349 | -0.74(-1.87%) |
Mar 22, 2019 | 40.07 | 40.37 | 39.46 | 39.47 | 4,365,334 | -0.91(-2.24%) |
Mar 21, 2019 | 38.92 | 40.52 | 38.92 | 40.38 | 3,750,603 | +1.43(+3.68%) |
Mar 20, 2019 | 39.86 | 40.07 | 38.67 | 38.95 | 3,478,331 | -0.84(-2.11%) |
Mar 19, 2019 | 39.60 | 39.89 | 39.49 | 39.79 | 3,694,393 | +0.36(+0.90%) |
Mar 18, 2019 | 39.72 | 39.94 | 39.17 | 39.43 | 4,959,615 | -0.36(-0.89%) |
Mar 15, 2019 | 39.14 | 40.15 | 38.98 | 39.79 | 6,524,522 | +0.97(+2.50%) |
Mar 14, 2019 | 39.29 | 39.50 | 38.78 | 38.82 | 4,322,786 | -0.49(-1.25%) |
Mar 13, 2019 | 40.10 | 40.24 | 39.27 | 39.31 | 5,394,847 | -0.57(-1.44%) |
Mar 12, 2019 | 40.26 | 40.26 | 39.75 | 39.88 | 2,412,828 | -0.23(-0.58%) |
Mar 11, 2019 | 39.55 | 40.27 | 39.40 | 40.11 | 2,918,814 | +0.81(+2.06%) |
Mar 08, 2019 | 38.56 | 39.46 | 38.38 | 39.30 | 3,900,084 | +0.28(+0.71%) |
Mar 07, 2019 | 39.71 | 39.76 | 38.93 | 39.03 | 4,617,276 | -0.94(-2.35%) |
Mar 06, 2019 | 40.38 | 40.70 | 39.93 | 39.96 | 3,924,732 | -0.37(-0.91%) |
Mar 05, 2019 | 40.86 | 40.90 | 40.31 | 40.33 | 3,944,588 | -0.60(-1.47%) |
Mar 04, 2019 | 41.29 | 41.39 | 40.48 | 40.93 | 3,546,441 | -0.03(-0.08%) |
Mar 01, 2019 | 40.62 | 41.09 | 40.26 | 40.96 | 4,461,846 | +0.82(+2.04%) |
Feb 28, 2019 | 39.90 | 40.36 | 39.89 | 40.14 | 6,178,413 | -0.09(-0.23%) |
Feb 27, 2019 | 40.87 | 41.02 | 40.03 | 40.24 | 8,556,297 | -0.92(-2.23%) |
Feb 26, 2019 | 41.25 | 41.60 | 41.09 | 41.16 | 3,728,128 | -0.35(-0.84%) |
Feb 25, 2019 | 41.71 | 42.12 | 41.45 | 41.50 | 5,113,785 | +0.36(+0.86%) |
Feb 22, 2019 | 41.46 | 41.59 | 40.88 | 41.15 | 3,470,108 | +0.02(+0.04%) |
Feb 21, 2019 | 41.43 | 41.62 | 40.88 | 41.13 | 4,514,068 | -0.30(-0.73%) |
Feb 20, 2019 | 41.72 | 42.27 | 41.36 | 41.43 | 6,823,958 | -0.31(-0.75%) |
Feb 19, 2019 | 41.71 | 42.05 | 41.45 | 41.74 | 3,456,813 | -0.19(-0.45%) |
Feb 15, 2019 | 42.04 | 42.14 | 41.46 | 41.93 | 4,964,604 | +0.23(+0.55%) |
Feb 14, 2019 | 41.72 | 42.23 | 41.38 | 41.70 | 9,082,542 | -0.27(-0.65%) |
Feb 13, 2019 | 42.04 | 42.26 | 41.70 | 41.97 | 7,126,972 | -0.15(-0.35%) |
Feb 12, 2019 | 41.51 | 42.25 | 41.50 | 42.12 | 9,017,448 | +1.17(+2.87%) |
Feb 11, 2019 | 40.39 | 41.16 | 40.04 | 40.94 | 6,537,507 | +0.71(+1.77%) |
Feb 08, 2019 | 39.92 | 40.39 | 39.60 | 40.23 | 6,163,061 | -0.30(-0.75%) |
Feb 07, 2019 | 40.34 | 41.04 | 39.83 | 40.53 | 10,242,853 | -0.57(-1.39%) |
Feb 06, 2019 | 40.73 | 42.23 | 40.51 | 41.11 | 22,029,192 | +2.79(+7.29%) |
Feb 05, 2019 | 37.87 | 38.55 | 37.87 | 38.31 | 7,412,155 | +0.30(+0.80%) |
Feb 04, 2019 | 37.62 | 38.17 | 37.18 | 38.01 | 6,468,524 | +0.33(+0.87%) |