Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.80 | 46.80 | 46.21 | 46.54 | 1,918,387 | -0.22(-0.47%) |
Apr 29, 2019 | 46.83 | 47.18 | 46.56 | 46.76 | 1,215,581 | +0.04(+0.09%) |
Apr 26, 2019 | 45.79 | 46.79 | 45.77 | 46.72 | 2,001,091 | +1.30(+2.87%) |
Apr 25, 2019 | 44.63 | 45.53 | 44.46 | 45.42 | 2,062,179 | +0.56(+1.25%) |
Apr 24, 2019 | 44.98 | 45.10 | 44.67 | 44.85 | 1,436,343 | -0.37(-0.83%) |
Apr 23, 2019 | 44.96 | 45.36 | 44.67 | 45.23 | 1,478,200 | +0.42(+0.94%) |
Apr 22, 2019 | 44.81 | 45.12 | 44.60 | 44.81 | 1,526,618 | -0.15(-0.34%) |
Apr 18, 2019 | 45.29 | 45.42 | 44.84 | 44.96 | 2,327,176 | -0.37(-0.81%) |
Apr 17, 2019 | 45.33 | 45.53 | 45.09 | 45.33 | 1,693,971 | +0.20(+0.45%) |
Apr 16, 2019 | 44.28 | 45.21 | 44.20 | 45.12 | 1,623,759 | +0.92(+2.08%) |
Apr 15, 2019 | 44.65 | 44.92 | 44.08 | 44.20 | 1,016,153 | -0.47(-1.06%) |
Apr 12, 2019 | 44.23 | 44.83 | 44.18 | 44.68 | 1,507,236 | +1.15(+2.64%) |
Apr 11, 2019 | 43.18 | 43.74 | 42.95 | 43.53 | 1,275,267 | +0.58(+1.35%) |
Apr 10, 2019 | 42.21 | 43.01 | 42.01 | 42.95 | 1,313,282 | +0.77(+1.83%) |
Apr 09, 2019 | 43.23 | 43.23 | 42.04 | 42.18 | 2,227,021 | -1.24(-2.85%) |
Apr 08, 2019 | 43.23 | 43.48 | 43.07 | 43.41 | 985,406 | +0.11(+0.24%) |
Apr 05, 2019 | 42.84 | 43.58 | 42.66 | 43.31 | 2,056,237 | +0.47(+1.10%) |
Apr 04, 2019 | 42.53 | 43.10 | 42.53 | 42.84 | 998,106 | +0.28(+0.67%) |
Apr 03, 2019 | 42.53 | 42.88 | 41.70 | 42.55 | 1,704,961 | +0.44(+1.04%) |
Apr 02, 2019 | 42.29 | 42.80 | 42.04 | 42.11 | 1,468,172 | -0.21(-0.50%) |
Apr 01, 2019 | 41.31 | 42.39 | 41.26 | 42.32 | 1,740,601 | +1.46(+3.57%) |
Mar 29, 2019 | 41.12 | 41.21 | 40.62 | 40.87 | 1,819,933 | +0.15(+0.36%) |
Mar 28, 2019 | 40.64 | 40.98 | 40.43 | 40.72 | 1,205,564 | +0.08(+0.20%) |
Mar 27, 2019 | 40.82 | 41.00 | 40.46 | 40.64 | 1,628,312 | -0.20(-0.48%) |
Mar 26, 2019 | 40.22 | 40.92 | 40.22 | 40.83 | 1,591,373 | +0.93(+2.33%) |
Mar 25, 2019 | 40.30 | 40.74 | 39.77 | 39.90 | 1,835,909 | -0.36(-0.89%) |
Mar 22, 2019 | 41.46 | 41.51 | 39.96 | 40.26 | 2,479,472 | -1.61(-3.85%) |
Mar 21, 2019 | 41.08 | 41.99 | 40.53 | 41.87 | 2,334,021 | +0.60(+1.46%) |
Mar 20, 2019 | 42.27 | 42.38 | 41.18 | 41.27 | 2,928,674 | -1.01(-2.39%) |
Mar 19, 2019 | 43.20 | 43.35 | 42.18 | 42.28 | 2,100,092 | -0.70(-1.63%) |
Mar 18, 2019 | 42.68 | 43.10 | 42.53 | 42.98 | 2,111,023 | +0.50(+1.19%) |
Mar 15, 2019 | 42.09 | 42.69 | 41.92 | 42.48 | 10,248,764 | +0.39(+0.93%) |
Mar 14, 2019 | 41.55 | 42.26 | 41.16 | 42.09 | 3,150,829 | +0.47(+1.13%) |
Mar 13, 2019 | 41.48 | 41.85 | 41.17 | 41.61 | 2,649,824 | +0.28(+0.69%) |
Mar 12, 2019 | 41.37 | 41.78 | 41.26 | 41.33 | 2,217,791 | +0.14(+0.34%) |
Mar 11, 2019 | 40.87 | 41.39 | 40.64 | 41.19 | 2,199,116 | +0.55(+1.36%) |
Mar 08, 2019 | 40.27 | 40.83 | 39.94 | 40.64 | 1,985,493 | -0.07(-0.18%) |
Mar 07, 2019 | 41.23 | 41.35 | 40.56 | 40.71 | 2,229,658 | -0.77(-1.86%) |
Mar 06, 2019 | 41.88 | 42.09 | 41.47 | 41.48 | 1,078,969 | -0.51(-1.22%) |
Mar 05, 2019 | 41.93 | 42.19 | 41.20 | 42.00 | 1,754,948 | +0.18(+0.43%) |
Mar 04, 2019 | 41.88 | 42.40 | 41.31 | 41.82 | 2,827,626 | -0.03(-0.08%) |
Mar 01, 2019 | 42.65 | 42.98 | 41.72 | 41.85 | 2,868,194 | -0.57(-1.34%) |
Feb 28, 2019 | 42.18 | 42.49 | 42.03 | 42.42 | 1,885,796 | +0.18(+0.42%) |
Feb 27, 2019 | 42.28 | 42.41 | 41.94 | 42.24 | 2,157,755 | -0.13(-0.30%) |
Feb 26, 2019 | 42.65 | 43.10 | 42.36 | 42.37 | 1,737,537 | -0.41(-0.96%) |
Feb 25, 2019 | 42.90 | 43.06 | 42.71 | 42.78 | 1,576,966 | +0.18(+0.42%) |
Feb 22, 2019 | 42.18 | 42.80 | 42.12 | 42.61 | 2,353,531 | +0.66(+1.58%) |
Feb 21, 2019 | 42.18 | 42.51 | 41.77 | 41.94 | 1,980,461 | -0.14(-0.33%) |
Feb 20, 2019 | 41.36 | 42.08 | 41.35 | 42.08 | 1,758,292 | +0.69(+1.67%) |
Feb 19, 2019 | 40.78 | 41.55 | 40.46 | 41.39 | 1,987,636 | +0.46(+1.12%) |
Feb 15, 2019 | 39.80 | 40.94 | 39.62 | 40.93 | 2,571,188 | +1.56(+3.97%) |
Feb 14, 2019 | 39.33 | 39.66 | 38.93 | 39.37 | 1,616,875 | -0.29(-0.73%) |
Feb 13, 2019 | 39.56 | 39.99 | 39.49 | 39.66 | 2,094,904 | +0.33(+0.84%) |
Feb 12, 2019 | 39.34 | 39.82 | 39.16 | 39.33 | 2,124,448 | +0.34(+0.87%) |
Feb 11, 2019 | 38.73 | 39.09 | 38.36 | 38.99 | 1,509,836 | +0.44(+1.15%) |
Feb 08, 2019 | 38.34 | 38.76 | 37.52 | 38.54 | 2,058,812 | -0.10(-0.27%) |
Feb 07, 2019 | 39.19 | 39.27 | 38.23 | 38.65 | 2,064,813 | -0.65(-1.66%) |
Feb 06, 2019 | 39.18 | 39.65 | 39.00 | 39.30 | 1,783,196 | -0.06(-0.16%) |
Feb 05, 2019 | 39.81 | 39.93 | 39.15 | 39.37 | 2,366,925 | -0.68(-1.71%) |
Feb 04, 2019 | 39.92 | 40.10 | 39.76 | 40.05 | 2,470,558 | +0.07(+0.18%) |