Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.41 | 43.89 | 43.31 | 43.75 | 5,564,749 | +0.45(+1.04%) |
Apr 29, 2019 | 43.30 | 43.44 | 43.22 | 43.30 | 2,644,871 | -0.13(-0.29%) |
Apr 26, 2019 | 42.97 | 43.44 | 42.75 | 43.43 | 3,308,223 | +0.74(+1.73%) |
Apr 25, 2019 | 42.89 | 43.05 | 42.52 | 42.69 | 4,746,293 | -0.39(-0.91%) |
Apr 24, 2019 | 43.26 | 43.57 | 42.90 | 43.08 | 6,690,048 | -0.28(-0.65%) |
Apr 23, 2019 | 43.95 | 44.20 | 43.19 | 43.36 | 5,724,622 | -0.63(-1.43%) |
Apr 22, 2019 | 43.97 | 44.12 | 43.83 | 43.99 | 2,037,365 | +0.03(+0.06%) |
Apr 18, 2019 | 43.86 | 44.18 | 43.79 | 43.97 | 2,731,228 | -0.03(-0.06%) |
Apr 17, 2019 | 43.90 | 44.06 | 43.60 | 43.99 | 2,847,576 | +0.24(+0.54%) |
Apr 16, 2019 | 43.97 | 44.35 | 43.58 | 43.75 | 3,558,433 | -0.21(-0.48%) |
Apr 15, 2019 | 43.94 | 44.06 | 43.73 | 43.97 | 2,743,073 | +0.12(+0.27%) |
Apr 12, 2019 | 43.67 | 43.93 | 43.47 | 43.85 | 2,305,510 | +0.02(+0.04%) |
Apr 11, 2019 | 43.96 | 43.98 | 43.61 | 43.83 | 3,136,563 | +0.01(+0.02%) |
Apr 10, 2019 | 43.35 | 43.86 | 43.34 | 43.82 | 4,951,489 | +0.44(+1.02%) |
Apr 09, 2019 | 43.07 | 43.59 | 42.96 | 43.38 | 5,190,912 | +0.18(+0.41%) |
Apr 08, 2019 | 42.78 | 43.26 | 42.73 | 43.20 | 4,326,341 | +0.36(+0.85%) |
Apr 05, 2019 | 42.31 | 42.85 | 42.26 | 42.84 | 4,378,868 | +0.52(+1.23%) |
Apr 04, 2019 | 42.46 | 42.55 | 42.23 | 42.32 | 3,969,900 | -0.03(-0.06%) |
Apr 03, 2019 | 42.79 | 42.84 | 42.32 | 42.34 | 6,141,276 | -0.58(-1.35%) |
Apr 02, 2019 | 42.93 | 42.95 | 42.65 | 42.92 | 5,768,987 | -0.01(-0.02%) |
Apr 01, 2019 | 43.56 | 43.62 | 42.62 | 42.93 | 7,231,586 | -0.64(-1.47%) |
Mar 29, 2019 | 43.33 | 43.75 | 43.22 | 43.57 | 5,801,712 | +0.22(+0.50%) |
Mar 28, 2019 | 43.29 | 43.51 | 43.08 | 43.35 | 5,604,322 | +0.16(+0.37%) |
Mar 27, 2019 | 43.51 | 43.68 | 43.18 | 43.19 | 4,989,845 | -0.42(-0.97%) |
Mar 26, 2019 | 43.11 | 43.72 | 42.85 | 43.61 | 4,435,039 | +0.60(+1.39%) |
Mar 25, 2019 | 42.55 | 43.08 | 42.44 | 43.02 | 3,880,984 | +0.29(+0.69%) |
Mar 22, 2019 | 42.28 | 42.92 | 42.26 | 42.72 | 6,312,059 | +0.59(+1.40%) |
Mar 21, 2019 | 40.61 | 42.26 | 40.61 | 42.13 | 9,006,339 | +1.47(+3.62%) |
Mar 20, 2019 | 40.70 | 41.68 | 40.56 | 40.66 | 14,652,520 | +0.88(+2.22%) |
Mar 19, 2019 | 39.72 | 40.15 | 39.59 | 39.77 | 6,168,146 | -0.32(-0.80%) |
Mar 18, 2019 | 39.93 | 40.25 | 39.89 | 40.09 | 4,981,953 | +0.09(+0.23%) |
Mar 15, 2019 | 40.00 | 40.17 | 39.72 | 40.00 | 10,152,313 | +0.04(+0.11%) |
Mar 14, 2019 | 39.99 | 40.20 | 39.83 | 39.96 | 6,202,083 | +0.32(+0.81%) |
Mar 13, 2019 | 39.43 | 39.89 | 39.43 | 39.64 | 4,660,723 | +0.21(+0.53%) |
Mar 12, 2019 | 39.51 | 39.64 | 39.37 | 39.43 | 3,642,439 | -0.07(-0.17%) |
Mar 11, 2019 | 39.12 | 39.52 | 39.08 | 39.50 | 3,751,482 | +0.29(+0.75%) |
Mar 08, 2019 | 39.22 | 39.30 | 38.89 | 39.20 | 2,898,777 | +0.13(+0.34%) |
Mar 07, 2019 | 39.16 | 39.40 | 38.94 | 39.07 | 3,660,041 | -0.35(-0.88%) |
Mar 06, 2019 | 39.51 | 39.59 | 39.16 | 39.41 | 3,450,356 | -0.01(-0.02%) |
Mar 05, 2019 | 39.25 | 39.57 | 39.09 | 39.42 | 4,287,257 | +0.03(+0.09%) |
Mar 04, 2019 | 39.83 | 39.87 | 38.92 | 39.39 | 4,097,985 | -0.37(-0.93%) |
Mar 01, 2019 | 39.78 | 39.91 | 39.43 | 39.76 | 3,969,711 | +0.08(+0.19%) |
Feb 28, 2019 | 39.70 | 39.84 | 39.34 | 39.68 | 5,042,401 | +0.03(+0.08%) |
Feb 27, 2019 | 39.36 | 39.65 | 39.16 | 39.65 | 6,264,403 | +0.19(+0.49%) |
Feb 26, 2019 | 39.19 | 39.61 | 39.03 | 39.45 | 7,129,269 | +0.56(+1.43%) |
Feb 25, 2019 | 39.35 | 39.40 | 38.58 | 38.90 | 7,217,264 | -0.32(-0.82%) |
Feb 22, 2019 | 37.59 | 39.24 | 37.16 | 39.22 | 11,634,897 | -0.31(-0.79%) |
Feb 21, 2019 | 39.36 | 39.76 | 39.09 | 39.53 | 6,065,239 | +0.00(+0.00%) |
Feb 20, 2019 | 38.51 | 39.67 | 38.49 | 39.53 | 7,828,888 | +1.02(+2.65%) |
Feb 19, 2019 | 37.89 | 38.66 | 37.73 | 38.51 | 6,167,879 | +0.59(+1.55%) |
Feb 15, 2019 | 37.75 | 38.14 | 37.70 | 37.92 | 4,974,372 | +0.43(+1.15%) |
Feb 14, 2019 | 37.21 | 37.69 | 36.97 | 37.49 | 3,405,902 | +0.05(+0.13%) |
Feb 13, 2019 | 37.75 | 37.84 | 37.30 | 37.44 | 3,555,149 | -0.31(-0.83%) |
Feb 12, 2019 | 37.04 | 37.84 | 37.04 | 37.75 | 5,165,811 | +0.72(+1.93%) |
Feb 11, 2019 | 37.11 | 37.21 | 36.62 | 37.04 | 4,783,911 | +0.03(+0.09%) |
Feb 08, 2019 | 36.80 | 37.02 | 36.31 | 37.00 | 3,992,871 | +0.08(+0.20%) |
Feb 07, 2019 | 36.20 | 37.20 | 36.04 | 36.93 | 4,775,891 | +0.01(+0.02%) |
Feb 06, 2019 | 37.45 | 37.63 | 36.85 | 36.92 | 4,189,095 | -0.64(-1.70%) |
Feb 05, 2019 | 36.90 | 37.58 | 36.78 | 37.56 | 5,494,134 | +0.66(+1.78%) |
Feb 04, 2019 | 37.24 | 37.30 | 36.70 | 36.90 | 4,104,539 | -0.35(-0.93%) |