Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.83 | 42.24 | 41.43 | 41.76 | 11,025,541 | -0.16(-0.38%) |
Apr 29, 2019 | 42.23 | 42.55 | 41.88 | 41.92 | 6,170,709 | -0.40(-0.94%) |
Apr 26, 2019 | 41.31 | 42.36 | 41.06 | 42.32 | 7,602,836 | +0.20(+0.47%) |
Apr 25, 2019 | 42.79 | 43.35 | 41.98 | 42.12 | 10,074,546 | -0.01(-0.02%) |
Apr 24, 2019 | 41.61 | 43.25 | 41.58 | 42.13 | 11,198,350 | +0.60(+1.44%) |
Apr 23, 2019 | 41.50 | 41.68 | 41.12 | 41.53 | 7,074,373 | +0.04(+0.09%) |
Apr 22, 2019 | 41.56 | 41.67 | 41.00 | 41.49 | 4,930,840 | -0.15(-0.36%) |
Apr 18, 2019 | 41.70 | 41.95 | 41.49 | 41.64 | 6,460,933 | +0.06(+0.14%) |
Apr 17, 2019 | 42.02 | 42.19 | 41.28 | 41.59 | 8,560,699 | +0.16(+0.39%) |
Apr 16, 2019 | 40.84 | 41.83 | 40.79 | 41.43 | 10,428,171 | +0.96(+2.36%) |
Apr 15, 2019 | 40.51 | 40.87 | 40.11 | 40.47 | 6,057,051 | -0.27(-0.65%) |
Apr 12, 2019 | 40.74 | 41.09 | 40.53 | 40.73 | 5,196,080 | +0.49(+1.22%) |
Apr 11, 2019 | 40.20 | 40.69 | 40.06 | 40.24 | 6,941,698 | +0.28(+0.71%) |
Apr 10, 2019 | 39.71 | 40.11 | 39.54 | 39.96 | 5,743,912 | +0.24(+0.60%) |
Apr 09, 2019 | 40.32 | 40.37 | 39.47 | 39.72 | 7,822,784 | -1.09(-2.67%) |
Apr 08, 2019 | 40.68 | 40.81 | 39.90 | 40.81 | 6,662,933 | +0.03(+0.07%) |
Apr 05, 2019 | 40.74 | 41.11 | 40.45 | 40.78 | 8,973,541 | +0.40(+0.99%) |
Apr 04, 2019 | 39.86 | 40.58 | 39.82 | 40.38 | 8,940,510 | +0.18(+0.45%) |
Apr 03, 2019 | 39.47 | 40.75 | 39.44 | 40.20 | 13,935,231 | +1.36(+3.51%) |
Apr 02, 2019 | 38.85 | 39.06 | 38.48 | 38.84 | 9,168,999 | -0.13(-0.34%) |
Apr 01, 2019 | 38.19 | 39.01 | 38.10 | 38.97 | 12,490,604 | +1.39(+3.71%) |
Mar 29, 2019 | 37.01 | 37.75 | 36.95 | 37.58 | 9,732,031 | +1.09(+2.99%) |
Mar 28, 2019 | 36.88 | 37.13 | 36.23 | 36.49 | 8,756,936 | -0.40(-1.08%) |
Mar 27, 2019 | 37.59 | 37.82 | 36.55 | 36.89 | 8,165,925 | -0.66(-1.77%) |
Mar 26, 2019 | 37.74 | 38.36 | 37.13 | 37.55 | 8,588,597 | +0.22(+0.58%) |
Mar 25, 2019 | 37.61 | 38.02 | 37.01 | 37.33 | 7,076,814 | -0.44(-1.15%) |
Mar 22, 2019 | 38.89 | 39.05 | 37.72 | 37.77 | 9,992,389 | -1.39(-3.56%) |
Mar 21, 2019 | 37.70 | 39.79 | 37.69 | 39.16 | 13,862,513 | +1.67(+4.45%) |
Mar 20, 2019 | 38.26 | 38.49 | 37.30 | 37.49 | 8,202,407 | -0.76(-1.98%) |
Mar 19, 2019 | 38.09 | 38.60 | 38.06 | 38.25 | 7,529,464 | +0.35(+0.93%) |
Mar 18, 2019 | 38.29 | 38.57 | 37.82 | 37.90 | 8,095,314 | -0.37(-0.97%) |
Mar 15, 2019 | 37.29 | 38.88 | 37.24 | 38.27 | 24,295,936 | +1.38(+3.75%) |
Mar 14, 2019 | 36.67 | 37.74 | 36.67 | 36.89 | 10,016,531 | +0.31(+0.85%) |
Mar 13, 2019 | 36.90 | 37.05 | 36.54 | 36.58 | 6,751,184 | -0.10(-0.28%) |
Mar 12, 2019 | 36.67 | 36.98 | 36.31 | 36.68 | 6,614,610 | +0.19(+0.52%) |
Mar 11, 2019 | 35.96 | 36.85 | 35.83 | 36.49 | 7,597,698 | +0.73(+2.04%) |
Mar 08, 2019 | 34.90 | 35.85 | 34.87 | 35.76 | 8,626,960 | +0.16(+0.45%) |
Mar 07, 2019 | 35.96 | 35.96 | 35.11 | 35.60 | 10,375,994 | -0.47(-1.31%) |
Mar 06, 2019 | 36.84 | 36.90 | 35.68 | 36.07 | 13,241,568 | -0.81(-2.21%) |
Mar 05, 2019 | 37.12 | 37.19 | 36.73 | 36.89 | 13,132,983 | -0.14(-0.38%) |
Mar 04, 2019 | 36.93 | 38.07 | 36.40 | 37.03 | 21,962,148 | +0.49(+1.35%) |
Mar 01, 2019 | 36.63 | 36.90 | 36.06 | 36.54 | 8,287,555 | +0.21(+0.57%) |
Feb 28, 2019 | 36.46 | 36.58 | 35.93 | 36.33 | 10,255,813 | -0.42(-1.13%) |
Feb 27, 2019 | 37.24 | 37.26 | 36.29 | 36.75 | 14,814,598 | -0.76(-2.02%) |
Feb 26, 2019 | 37.46 | 37.78 | 37.41 | 37.50 | 6,427,892 | -0.08(-0.20%) |
Feb 25, 2019 | 37.83 | 37.98 | 37.54 | 37.58 | 8,016,595 | +0.22(+0.58%) |
Feb 22, 2019 | 36.85 | 37.37 | 36.76 | 37.36 | 8,600,787 | +0.57(+1.55%) |
Feb 21, 2019 | 36.95 | 37.20 | 36.51 | 36.79 | 7,574,098 | -0.16(-0.44%) |
Feb 20, 2019 | 37.10 | 37.30 | 36.84 | 36.95 | 10,104,529 | -0.09(-0.26%) |
Feb 19, 2019 | 36.77 | 37.44 | 36.77 | 37.05 | 13,102,027 | +0.19(+0.51%) |
Feb 15, 2019 | 37.71 | 37.90 | 36.38 | 36.86 | 23,757,020 | -1.52(-3.95%) |
Feb 14, 2019 | 38.37 | 38.86 | 38.19 | 38.38 | 14,759,081 | -0.13(-0.34%) |
Feb 13, 2019 | 38.61 | 38.88 | 38.39 | 38.51 | 10,744,873 | +0.15(+0.39%) |
Feb 12, 2019 | 38.07 | 38.55 | 37.97 | 38.36 | 9,451,103 | +0.74(+1.98%) |
Feb 11, 2019 | 37.68 | 37.89 | 37.08 | 37.61 | 10,573,047 | +0.11(+0.30%) |
Feb 08, 2019 | 37.05 | 37.52 | 36.51 | 37.50 | 10,492,626 | -0.13(-0.35%) |
Feb 07, 2019 | 37.45 | 38.02 | 37.29 | 37.63 | 14,209,401 | -0.34(-0.89%) |
Feb 06, 2019 | 37.04 | 38.38 | 36.95 | 37.97 | 22,337,590 | +1.09(+2.97%) |
Feb 05, 2019 | 36.65 | 37.04 | 36.39 | 36.88 | 13,984,993 | +0.21(+0.57%) |
Feb 04, 2019 | 36.92 | 37.06 | 36.25 | 36.67 | 13,203,340 | -0.39(-1.04%) |