Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.65 | 42.12 | 41.36 | 41.91 | 4,046,688 | +0.34(+0.82%) |
Apr 29, 2019 | 41.50 | 41.75 | 41.21 | 41.57 | 3,098,812 | -0.05(-0.11%) |
Apr 26, 2019 | 41.89 | 41.93 | 41.30 | 41.62 | 5,816,780 | -0.43(-1.01%) |
Apr 25, 2019 | 41.54 | 42.53 | 41.28 | 42.04 | 10,539,227 | -2.10(-4.76%) |
Apr 24, 2019 | 43.91 | 44.48 | 43.67 | 44.14 | 5,487,426 | +0.26(+0.58%) |
Apr 23, 2019 | 43.62 | 44.10 | 43.33 | 43.89 | 6,246,774 | +0.70(+1.62%) |
Apr 22, 2019 | 43.51 | 43.84 | 42.75 | 43.19 | 6,022,176 | -0.72(-1.64%) |
Apr 18, 2019 | 43.32 | 43.99 | 43.13 | 43.91 | 8,249,741 | +0.61(+1.42%) |
Apr 17, 2019 | 43.15 | 43.46 | 43.01 | 43.29 | 5,718,701 | +0.08(+0.18%) |
Apr 16, 2019 | 43.11 | 43.37 | 42.99 | 43.22 | 6,483,799 | +0.26(+0.59%) |
Apr 15, 2019 | 43.10 | 43.21 | 42.68 | 42.96 | 7,559,138 | +0.07(+0.15%) |
Apr 12, 2019 | 42.51 | 42.94 | 42.27 | 42.90 | 11,324,642 | +0.47(+1.11%) |
Apr 11, 2019 | 41.43 | 42.53 | 41.30 | 42.42 | 6,602,815 | +0.87(+2.09%) |
Apr 10, 2019 | 41.18 | 41.61 | 41.16 | 41.55 | 3,692,606 | +0.50(+1.22%) |
Apr 09, 2019 | 41.16 | 41.43 | 40.90 | 41.05 | 4,056,865 | -0.28(-0.69%) |
Apr 08, 2019 | 41.13 | 41.43 | 40.91 | 41.34 | 3,369,417 | +0.14(+0.34%) |
Apr 05, 2019 | 40.64 | 41.24 | 40.46 | 41.19 | 6,064,484 | +0.70(+1.73%) |
Apr 04, 2019 | 39.47 | 40.67 | 39.47 | 40.49 | 6,215,306 | +0.87(+2.20%) |
Apr 03, 2019 | 39.73 | 40.26 | 39.40 | 39.62 | 4,393,134 | +0.18(+0.46%) |
Apr 02, 2019 | 39.47 | 39.58 | 39.14 | 39.44 | 3,809,943 | -0.01(-0.02%) |
Apr 01, 2019 | 39.32 | 39.59 | 38.68 | 39.45 | 5,944,549 | +0.31(+0.80%) |
Mar 29, 2019 | 39.59 | 40.03 | 39.08 | 39.14 | 7,452,392 | -0.27(-0.70%) |
Mar 28, 2019 | 40.25 | 40.43 | 39.11 | 39.41 | 4,616,774 | -0.82(-2.05%) |
Mar 27, 2019 | 39.86 | 41.01 | 39.64 | 40.24 | 7,019,709 | +0.90(+2.28%) |
Mar 26, 2019 | 39.65 | 39.77 | 38.69 | 39.34 | 6,000,083 | -0.35(-0.88%) |
Mar 25, 2019 | 38.58 | 39.95 | 38.58 | 39.69 | 8,905,939 | +0.97(+2.52%) |
Mar 22, 2019 | 38.28 | 39.20 | 38.10 | 38.72 | 5,693,720 | +0.37(+0.96%) |
Mar 21, 2019 | 37.27 | 38.63 | 37.17 | 38.35 | 7,457,200 | +1.26(+3.39%) |
Mar 20, 2019 | 37.32 | 37.74 | 36.30 | 37.09 | 7,548,965 | -0.35(-0.93%) |
Mar 19, 2019 | 38.27 | 38.46 | 37.34 | 37.44 | 4,750,614 | -0.83(-2.18%) |
Mar 18, 2019 | 38.47 | 38.78 | 38.10 | 38.27 | 3,714,168 | -0.28(-0.74%) |
Mar 15, 2019 | 38.88 | 39.28 | 38.51 | 38.55 | 4,418,300 | -0.04(-0.10%) |
Mar 14, 2019 | 38.65 | 38.82 | 38.37 | 38.59 | 4,266,912 | -0.14(-0.37%) |
Mar 13, 2019 | 39.16 | 39.51 | 38.71 | 38.73 | 4,724,168 | -0.43(-1.09%) |
Mar 12, 2019 | 39.02 | 39.23 | 38.59 | 39.16 | 4,318,948 | +0.28(+0.73%) |
Mar 11, 2019 | 38.19 | 39.01 | 38.10 | 38.88 | 4,869,523 | +0.66(+1.73%) |
Mar 08, 2019 | 38.16 | 38.75 | 37.92 | 38.21 | 6,459,776 | -0.15(-0.39%) |
Mar 07, 2019 | 37.21 | 38.41 | 37.19 | 38.37 | 8,228,100 | +1.33(+3.60%) |
Mar 06, 2019 | 36.99 | 37.26 | 36.70 | 37.03 | 4,956,046 | +0.00(+0.00%) |
Mar 05, 2019 | 37.83 | 37.84 | 36.75 | 37.03 | 5,975,256 | -0.79(-2.10%) |
Mar 04, 2019 | 36.93 | 37.88 | 36.86 | 37.83 | 8,637,710 | +1.14(+3.12%) |
Mar 01, 2019 | 37.05 | 37.15 | 35.76 | 36.68 | 8,223,205 | -0.10(-0.28%) |
Feb 28, 2019 | 37.43 | 37.99 | 36.70 | 36.79 | 7,662,463 | -1.09(-2.87%) |
Feb 27, 2019 | 38.43 | 38.52 | 37.44 | 37.87 | 5,563,230 | -0.53(-1.38%) |
Feb 26, 2019 | 38.30 | 38.90 | 37.90 | 38.40 | 4,588,259 | -0.18(-0.47%) |
Feb 25, 2019 | 38.83 | 39.24 | 38.46 | 38.58 | 8,522,024 | -0.05(-0.12%) |
Feb 22, 2019 | 38.30 | 38.81 | 38.00 | 38.63 | 5,436,712 | +0.54(+1.42%) |
Feb 21, 2019 | 37.22 | 38.10 | 37.08 | 38.09 | 4,921,657 | +0.38(+1.00%) |
Feb 20, 2019 | 38.06 | 38.33 | 37.42 | 37.71 | 4,568,020 | -0.53(-1.39%) |
Feb 19, 2019 | 37.84 | 38.65 | 37.64 | 38.24 | 5,512,602 | +0.44(+1.15%) |
Feb 15, 2019 | 37.76 | 38.04 | 37.42 | 37.81 | 8,019,269 | +0.16(+0.43%) |
Feb 14, 2019 | 37.49 | 37.94 | 36.97 | 37.65 | 8,178,575 | -0.35(-0.92%) |
Feb 13, 2019 | 38.52 | 38.91 | 37.27 | 38.00 | 8,916,451 | -0.42(-1.08%) |
Feb 12, 2019 | 36.18 | 38.47 | 36.02 | 38.41 | 10,936,896 | +2.70(+7.55%) |
Feb 11, 2019 | 35.61 | 35.79 | 35.22 | 35.72 | 3,877,671 | +0.04(+0.11%) |
Feb 08, 2019 | 35.92 | 36.18 | 35.15 | 35.68 | 5,221,041 | -0.55(-1.51%) |
Feb 07, 2019 | 35.14 | 36.25 | 35.14 | 36.23 | 7,485,004 | +0.87(+2.45%) |
Feb 06, 2019 | 36.00 | 36.11 | 35.15 | 35.36 | 6,924,547 | -0.77(-2.14%) |
Feb 05, 2019 | 35.52 | 36.21 | 35.44 | 36.13 | 4,383,606 | +0.58(+1.64%) |
Feb 04, 2019 | 35.71 | 36.00 | 35.31 | 35.55 | 5,111,442 | -0.24(-0.68%) |