Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.06 | 44.60 | 44.00 | 44.58 | 4,749,460 | +0.58(+1.33%) |
Apr 29, 2019 | 43.98 | 44.33 | 43.94 | 44.00 | 2,896,549 | +0.17(+0.38%) |
Apr 26, 2019 | 43.72 | 44.26 | 43.07 | 43.83 | 3,224,751 | +0.31(+0.71%) |
Apr 25, 2019 | 43.04 | 43.55 | 43.00 | 43.52 | 3,321,754 | +0.26(+0.59%) |
Apr 24, 2019 | 43.19 | 43.37 | 43.08 | 43.26 | 2,753,741 | -0.02(-0.04%) |
Apr 23, 2019 | 43.05 | 43.60 | 42.92 | 43.28 | 3,949,521 | +0.31(+0.72%) |
Apr 22, 2019 | 43.08 | 43.25 | 42.87 | 42.97 | 2,524,602 | -0.32(-0.74%) |
Apr 18, 2019 | 43.34 | 43.59 | 43.14 | 43.29 | 4,827,521 | -0.11(-0.24%) |
Apr 17, 2019 | 44.03 | 44.03 | 43.30 | 43.40 | 3,499,218 | -0.49(-1.11%) |
Apr 16, 2019 | 43.40 | 43.90 | 43.22 | 43.88 | 3,759,284 | +0.57(+1.31%) |
Apr 15, 2019 | 43.86 | 43.93 | 43.17 | 43.32 | 4,869,486 | -0.50(-1.13%) |
Apr 12, 2019 | 44.06 | 44.07 | 43.42 | 43.81 | 4,081,114 | +0.12(+0.28%) |
Apr 11, 2019 | 43.68 | 43.86 | 43.49 | 43.69 | 3,556,534 | +0.14(+0.33%) |
Apr 10, 2019 | 43.30 | 43.58 | 43.18 | 43.55 | 2,817,601 | +0.15(+0.35%) |
Apr 09, 2019 | 43.41 | 43.53 | 43.21 | 43.40 | 3,482,801 | -0.07(-0.16%) |
Apr 08, 2019 | 43.47 | 43.60 | 43.28 | 43.47 | 3,733,248 | +0.11(+0.24%) |
Apr 05, 2019 | 43.33 | 43.41 | 43.20 | 43.36 | 3,559,476 | +0.19(+0.45%) |
Apr 04, 2019 | 43.23 | 43.40 | 43.06 | 43.17 | 2,853,671 | +0.02(+0.04%) |
Apr 03, 2019 | 43.85 | 43.85 | 42.73 | 43.15 | 6,203,294 | -0.43(-0.99%) |
Apr 02, 2019 | 44.05 | 44.10 | 43.56 | 43.58 | 4,102,220 | -0.56(-1.26%) |
Apr 01, 2019 | 44.52 | 44.65 | 44.04 | 44.14 | 4,595,092 | -0.11(-0.24%) |
Mar 29, 2019 | 44.25 | 44.28 | 43.97 | 44.25 | 4,600,604 | +0.27(+0.60%) |
Mar 28, 2019 | 44.16 | 44.35 | 43.73 | 43.98 | 2,241,245 | -0.11(-0.24%) |
Mar 27, 2019 | 44.08 | 44.26 | 43.91 | 44.09 | 2,620,529 | -0.01(-0.02%) |
Mar 26, 2019 | 44.17 | 44.37 | 43.80 | 44.09 | 2,500,540 | +0.27(+0.63%) |
Mar 25, 2019 | 43.80 | 44.01 | 43.60 | 43.82 | 2,535,933 | +0.05(+0.12%) |
Mar 22, 2019 | 43.94 | 44.24 | 43.73 | 43.77 | 4,064,502 | -0.45(-1.02%) |
Mar 21, 2019 | 43.58 | 44.29 | 43.48 | 44.22 | 3,481,333 | +0.45(+1.03%) |
Mar 20, 2019 | 44.30 | 44.51 | 43.71 | 43.77 | 3,397,283 | -0.57(-1.28%) |
Mar 19, 2019 | 44.69 | 44.83 | 44.23 | 44.33 | 2,767,077 | -0.13(-0.30%) |
Mar 18, 2019 | 44.34 | 44.62 | 44.20 | 44.47 | 3,198,179 | +0.27(+0.60%) |
Mar 15, 2019 | 43.79 | 44.38 | 43.79 | 44.20 | 7,735,741 | +0.22(+0.50%) |
Mar 14, 2019 | 43.67 | 43.98 | 43.60 | 43.98 | 2,685,897 | +0.27(+0.63%) |
Mar 13, 2019 | 43.60 | 43.90 | 43.53 | 43.71 | 2,691,104 | +0.20(+0.47%) |
Mar 12, 2019 | 43.51 | 43.67 | 43.34 | 43.50 | 2,859,729 | +0.08(+0.18%) |
Mar 11, 2019 | 43.17 | 43.44 | 43.04 | 43.42 | 2,527,066 | +0.46(+1.07%) |
Mar 08, 2019 | 42.79 | 43.03 | 42.63 | 42.96 | 2,872,849 | -0.07(-0.16%) |
Mar 07, 2019 | 43.18 | 43.33 | 42.85 | 43.03 | 3,342,165 | -0.28(-0.65%) |
Mar 06, 2019 | 43.44 | 43.69 | 43.30 | 43.32 | 2,471,968 | -0.18(-0.41%) |
Mar 05, 2019 | 43.47 | 43.65 | 43.21 | 43.49 | 2,750,556 | +0.08(+0.18%) |
Mar 04, 2019 | 43.55 | 43.99 | 43.13 | 43.41 | 3,020,172 | -0.10(-0.22%) |
Mar 01, 2019 | 43.72 | 43.87 | 43.42 | 43.51 | 3,460,595 | +0.03(+0.06%) |
Feb 28, 2019 | 43.36 | 43.85 | 43.26 | 43.48 | 5,017,784 | +0.13(+0.31%) |
Feb 27, 2019 | 43.20 | 43.75 | 42.95 | 43.35 | 3,144,990 | +0.07(+0.16%) |
Feb 26, 2019 | 43.25 | 43.61 | 43.22 | 43.28 | 2,579,814 | -0.04(-0.10%) |
Feb 25, 2019 | 43.33 | 43.62 | 43.20 | 43.33 | 3,409,842 | +0.19(+0.43%) |
Feb 22, 2019 | 43.38 | 43.41 | 43.02 | 43.14 | 3,303,403 | -0.13(-0.31%) |
Feb 21, 2019 | 43.49 | 43.57 | 43.09 | 43.27 | 4,405,917 | -0.19(-0.45%) |
Feb 20, 2019 | 43.36 | 43.55 | 43.26 | 43.47 | 3,353,228 | +0.12(+0.27%) |
Feb 19, 2019 | 43.30 | 43.53 | 43.27 | 43.35 | 3,280,274 | -0.02(-0.04%) |
Feb 15, 2019 | 43.11 | 43.46 | 43.08 | 43.37 | 3,841,115 | +0.60(+1.40%) |
Feb 14, 2019 | 42.80 | 43.06 | 42.65 | 42.77 | 2,760,983 | -0.37(-0.86%) |
Feb 13, 2019 | 43.18 | 43.43 | 42.97 | 43.14 | 2,391,831 | +0.07(+0.16%) |
Feb 12, 2019 | 42.67 | 43.18 | 42.60 | 43.07 | 2,902,430 | +0.59(+1.39%) |
Feb 11, 2019 | 42.52 | 42.56 | 42.09 | 42.48 | 3,753,559 | +0.08(+0.19%) |
Feb 08, 2019 | 42.42 | 42.59 | 41.96 | 42.40 | 3,001,283 | -0.24(-0.56%) |
Feb 07, 2019 | 42.33 | 42.74 | 42.15 | 42.64 | 3,169,614 | +0.04(+0.10%) |
Feb 06, 2019 | 42.37 | 42.74 | 42.30 | 42.59 | 4,206,740 | +0.16(+0.37%) |
Feb 05, 2019 | 42.22 | 42.49 | 42.08 | 42.44 | 3,816,287 | +0.18(+0.42%) |
Feb 04, 2019 | 42.38 | 42.38 | 41.87 | 42.26 | 4,695,703 | +0.07(+0.17%) |