Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.27 | 41.38 | 40.84 | 41.22 | 2,124,611 | -0.08(-0.18%) |
Apr 29, 2019 | 40.88 | 41.65 | 40.88 | 41.30 | 2,197,243 | +0.56(+1.37%) |
Apr 26, 2019 | 40.41 | 40.79 | 40.12 | 40.74 | 1,213,157 | +0.33(+0.81%) |
Apr 25, 2019 | 40.29 | 40.71 | 40.04 | 40.41 | 1,525,781 | -0.03(-0.08%) |
Apr 24, 2019 | 40.77 | 40.77 | 39.71 | 40.45 | 2,340,543 | -0.37(-0.90%) |
Apr 23, 2019 | 38.96 | 41.01 | 38.96 | 40.81 | 4,616,143 | +1.78(+4.56%) |
Apr 22, 2019 | 39.35 | 39.56 | 38.98 | 39.03 | 3,546,866 | -0.49(-1.25%) |
Apr 18, 2019 | 40.38 | 40.39 | 39.46 | 39.53 | 2,863,208 | -0.89(-2.19%) |
Apr 17, 2019 | 40.54 | 40.57 | 40.00 | 40.41 | 2,077,631 | +0.08(+0.21%) |
Apr 16, 2019 | 39.95 | 40.40 | 39.41 | 40.33 | 2,061,372 | +0.51(+1.28%) |
Apr 15, 2019 | 40.44 | 40.47 | 39.69 | 39.82 | 1,550,331 | -0.64(-1.59%) |
Apr 12, 2019 | 40.28 | 40.86 | 39.82 | 40.46 | 2,709,559 | +0.77(+1.94%) |
Apr 11, 2019 | 39.64 | 40.05 | 39.39 | 39.69 | 1,772,177 | +0.30(+0.76%) |
Apr 10, 2019 | 39.26 | 39.44 | 38.79 | 39.39 | 1,511,452 | +0.20(+0.51%) |
Apr 09, 2019 | 39.65 | 39.75 | 39.08 | 39.19 | 1,882,180 | -0.60(-1.51%) |
Apr 08, 2019 | 39.62 | 40.14 | 39.54 | 39.79 | 1,794,043 | +0.04(+0.10%) |
Apr 05, 2019 | 39.87 | 40.03 | 39.50 | 39.75 | 2,360,379 | -0.09(-0.23%) |
Apr 04, 2019 | 38.65 | 39.93 | 38.65 | 39.84 | 2,703,976 | +0.42(+1.06%) |
Apr 03, 2019 | 39.74 | 40.05 | 39.30 | 39.43 | 3,297,162 | +0.21(+0.53%) |
Apr 02, 2019 | 38.85 | 39.50 | 38.80 | 39.22 | 2,821,422 | +0.18(+0.45%) |
Apr 01, 2019 | 38.20 | 39.14 | 38.20 | 39.04 | 3,287,354 | +1.09(+2.88%) |
Mar 29, 2019 | 38.27 | 38.32 | 37.73 | 37.95 | 2,334,053 | +0.03(+0.09%) |
Mar 28, 2019 | 37.54 | 37.94 | 37.33 | 37.91 | 1,966,532 | +0.42(+1.11%) |
Mar 27, 2019 | 37.57 | 37.66 | 37.20 | 37.50 | 2,678,697 | -0.09(-0.24%) |
Mar 26, 2019 | 36.70 | 37.59 | 36.70 | 37.59 | 4,882,731 | +1.03(+2.81%) |
Mar 25, 2019 | 36.51 | 36.91 | 36.21 | 36.56 | 4,450,957 | +0.09(+0.25%) |
Mar 22, 2019 | 38.00 | 38.11 | 36.08 | 36.47 | 7,101,959 | -2.01(-5.23%) |
Mar 21, 2019 | 39.13 | 39.20 | 38.44 | 38.48 | 4,673,505 | -0.89(-2.25%) |
Mar 20, 2019 | 40.71 | 40.96 | 39.36 | 39.37 | 2,945,558 | -1.55(-3.80%) |
Mar 19, 2019 | 42.07 | 42.23 | 40.85 | 40.92 | 2,250,819 | -0.89(-2.14%) |
Mar 18, 2019 | 41.15 | 41.92 | 41.15 | 41.82 | 2,529,431 | +0.74(+1.79%) |
Mar 15, 2019 | 40.89 | 41.51 | 40.89 | 41.08 | 3,549,244 | +0.07(+0.16%) |
Mar 14, 2019 | 41.12 | 41.27 | 40.81 | 41.01 | 2,921,471 | -0.03(-0.08%) |
Mar 13, 2019 | 41.09 | 41.17 | 40.76 | 41.05 | 2,355,854 | +0.17(+0.41%) |
Mar 12, 2019 | 40.95 | 41.12 | 40.56 | 40.88 | 2,760,056 | +0.05(+0.12%) |
Mar 11, 2019 | 40.87 | 41.16 | 40.56 | 40.83 | 2,705,539 | +0.13(+0.33%) |
Mar 08, 2019 | 40.35 | 40.81 | 40.24 | 40.70 | 1,991,095 | -0.01(-0.02%) |
Mar 07, 2019 | 41.37 | 41.42 | 40.50 | 40.71 | 2,462,626 | -0.80(-1.93%) |
Mar 06, 2019 | 42.39 | 42.44 | 41.39 | 41.51 | 2,320,279 | -0.94(-2.21%) |
Mar 05, 2019 | 42.51 | 42.82 | 41.77 | 42.44 | 3,016,186 | -0.06(-0.14%) |
Mar 04, 2019 | 42.81 | 43.20 | 42.15 | 42.50 | 2,350,448 | -0.26(-0.61%) |
Mar 01, 2019 | 42.99 | 43.30 | 42.38 | 42.76 | 2,423,681 | +0.06(+0.14%) |
Feb 28, 2019 | 42.70 | 42.95 | 42.62 | 42.70 | 2,269,607 | +0.02(+0.04%) |
Feb 27, 2019 | 42.23 | 42.81 | 42.00 | 42.69 | 3,250,697 | +0.55(+1.31%) |
Feb 26, 2019 | 42.45 | 42.71 | 42.11 | 42.13 | 2,475,704 | -0.48(-1.12%) |
Feb 25, 2019 | 42.97 | 43.22 | 42.58 | 42.61 | 2,250,657 | -0.15(-0.35%) |
Feb 22, 2019 | 42.56 | 42.79 | 42.39 | 42.76 | 2,880,679 | +0.23(+0.53%) |
Feb 21, 2019 | 42.43 | 42.76 | 42.35 | 42.54 | 3,703,221 | -0.32(-0.74%) |
Feb 20, 2019 | 42.36 | 42.90 | 42.13 | 42.85 | 2,220,978 | +0.47(+1.10%) |
Feb 19, 2019 | 41.56 | 42.50 | 41.53 | 42.39 | 2,118,191 | +0.51(+1.22%) |
Feb 15, 2019 | 41.15 | 41.90 | 40.22 | 41.88 | 3,284,068 | +0.99(+2.41%) |
Feb 14, 2019 | 41.13 | 41.19 | 40.61 | 40.89 | 3,236,599 | -0.52(-1.25%) |
Feb 13, 2019 | 41.52 | 41.78 | 41.21 | 41.41 | 2,716,477 | -0.03(-0.08%) |
Feb 12, 2019 | 41.37 | 41.72 | 41.18 | 41.44 | 3,186,498 | +0.39(+0.95%) |
Feb 11, 2019 | 40.95 | 41.24 | 40.82 | 41.05 | 2,198,456 | +0.32(+0.77%) |
Feb 08, 2019 | 40.75 | 40.93 | 40.16 | 40.73 | 3,475,728 | -0.22(-0.53%) |
Feb 07, 2019 | 41.26 | 41.72 | 40.72 | 40.95 | 3,940,452 | +0.27(+0.65%) |
Feb 06, 2019 | 40.36 | 40.77 | 40.30 | 40.69 | 2,426,256 | +0.12(+0.31%) |
Feb 05, 2019 | 40.66 | 40.86 | 40.08 | 40.56 | 4,454,599 | -0.15(-0.37%) |
Feb 04, 2019 | 40.17 | 40.75 | 39.88 | 40.71 | 3,229,782 | +0.60(+1.49%) |