Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.84 | 42.25 | 41.43 | 41.77 | 11,023,396 | -0.16(-0.38%) |
Apr 29, 2019 | 42.24 | 42.56 | 41.89 | 41.93 | 6,169,509 | -0.40(-0.94%) |
Apr 26, 2019 | 41.32 | 42.37 | 41.06 | 42.33 | 7,601,357 | +0.20(+0.47%) |
Apr 25, 2019 | 42.80 | 43.36 | 41.98 | 42.13 | 10,072,586 | -0.01(-0.02%) |
Apr 24, 2019 | 41.61 | 43.25 | 41.59 | 42.14 | 11,196,172 | +0.60(+1.44%) |
Apr 23, 2019 | 41.51 | 41.69 | 41.13 | 41.54 | 7,072,997 | +0.04(+0.09%) |
Apr 22, 2019 | 41.57 | 41.68 | 41.01 | 41.50 | 4,929,881 | -0.15(-0.36%) |
Apr 18, 2019 | 41.71 | 41.96 | 41.50 | 41.65 | 6,459,676 | +0.06(+0.14%) |
Apr 17, 2019 | 42.03 | 42.20 | 41.29 | 41.60 | 8,559,034 | +0.16(+0.39%) |
Apr 16, 2019 | 40.85 | 41.84 | 40.80 | 41.43 | 10,426,142 | +0.96(+2.36%) |
Apr 15, 2019 | 40.52 | 40.88 | 40.12 | 40.48 | 6,055,872 | -0.27(-0.65%) |
Apr 12, 2019 | 40.75 | 41.09 | 40.53 | 40.74 | 5,195,069 | +0.49(+1.22%) |
Apr 11, 2019 | 40.21 | 40.70 | 40.07 | 40.25 | 6,940,348 | +0.28(+0.71%) |
Apr 10, 2019 | 39.72 | 40.12 | 39.55 | 39.97 | 5,742,794 | +0.24(+0.60%) |
Apr 09, 2019 | 40.33 | 40.37 | 39.48 | 39.73 | 7,821,262 | -1.09(-2.67%) |
Apr 08, 2019 | 40.69 | 40.82 | 39.91 | 40.82 | 6,661,637 | +0.03(+0.07%) |
Apr 05, 2019 | 40.75 | 41.12 | 40.46 | 40.79 | 8,971,796 | +0.40(+0.99%) |
Apr 04, 2019 | 39.87 | 40.59 | 39.82 | 40.39 | 8,938,770 | +0.18(+0.45%) |
Apr 03, 2019 | 39.48 | 40.76 | 39.44 | 40.21 | 13,932,520 | +1.36(+3.51%) |
Apr 02, 2019 | 38.86 | 39.07 | 38.49 | 38.85 | 9,167,215 | -0.13(-0.34%) |
Apr 01, 2019 | 38.19 | 39.02 | 38.11 | 38.98 | 12,488,175 | +1.39(+3.71%) |
Mar 29, 2019 | 37.02 | 37.76 | 36.96 | 37.59 | 9,730,138 | +1.09(+2.99%) |
Mar 28, 2019 | 36.89 | 37.14 | 36.24 | 36.50 | 8,755,232 | -0.40(-1.08%) |
Mar 27, 2019 | 37.60 | 37.82 | 36.55 | 36.90 | 8,164,336 | -0.66(-1.77%) |
Mar 26, 2019 | 37.75 | 38.36 | 37.14 | 37.56 | 8,586,926 | +0.22(+0.58%) |
Mar 25, 2019 | 37.62 | 38.03 | 37.02 | 37.34 | 7,075,437 | -0.44(-1.15%) |
Mar 22, 2019 | 38.89 | 39.06 | 37.73 | 37.78 | 9,990,445 | -1.39(-3.56%) |
Mar 21, 2019 | 37.71 | 39.80 | 37.70 | 39.17 | 13,859,817 | +1.67(+4.45%) |
Mar 20, 2019 | 38.27 | 38.50 | 37.30 | 37.50 | 8,200,812 | -0.76(-1.98%) |
Mar 19, 2019 | 38.10 | 38.61 | 38.07 | 38.26 | 7,527,999 | +0.35(+0.93%) |
Mar 18, 2019 | 38.30 | 38.58 | 37.82 | 37.91 | 8,093,740 | -0.37(-0.97%) |
Mar 15, 2019 | 37.29 | 38.89 | 37.25 | 38.28 | 24,291,210 | +1.38(+3.75%) |
Mar 14, 2019 | 36.68 | 37.75 | 36.68 | 36.90 | 10,014,583 | +0.31(+0.86%) |
Mar 13, 2019 | 36.90 | 37.06 | 36.54 | 36.58 | 6,749,871 | -0.10(-0.28%) |
Mar 12, 2019 | 36.68 | 36.99 | 36.32 | 36.69 | 6,613,324 | +0.19(+0.52%) |
Mar 11, 2019 | 35.97 | 36.86 | 35.83 | 36.50 | 7,596,220 | +0.73(+2.04%) |
Mar 08, 2019 | 34.90 | 35.86 | 34.88 | 35.77 | 8,625,282 | +0.16(+0.45%) |
Mar 07, 2019 | 35.97 | 35.97 | 35.11 | 35.61 | 10,373,976 | -0.47(-1.31%) |
Mar 06, 2019 | 36.85 | 36.90 | 35.69 | 36.08 | 13,238,992 | -0.82(-2.21%) |
Mar 05, 2019 | 37.13 | 37.20 | 36.73 | 36.90 | 13,130,428 | -0.14(-0.38%) |
Mar 04, 2019 | 36.93 | 38.08 | 36.40 | 37.04 | 21,957,876 | +0.49(+1.35%) |
Mar 01, 2019 | 36.64 | 36.90 | 36.07 | 36.54 | 8,285,943 | +0.21(+0.57%) |
Feb 28, 2019 | 36.47 | 36.59 | 35.94 | 36.34 | 10,253,818 | -0.42(-1.13%) |
Feb 27, 2019 | 37.25 | 37.26 | 36.30 | 36.75 | 14,811,717 | -0.76(-2.02%) |
Feb 26, 2019 | 37.46 | 37.79 | 37.42 | 37.51 | 6,426,642 | -0.08(-0.20%) |
Feb 25, 2019 | 37.83 | 37.98 | 37.55 | 37.59 | 8,015,035 | +0.22(+0.58%) |
Feb 22, 2019 | 36.86 | 37.38 | 36.77 | 37.37 | 8,599,114 | +0.57(+1.55%) |
Feb 21, 2019 | 36.96 | 37.21 | 36.52 | 36.80 | 7,572,625 | -0.16(-0.44%) |
Feb 20, 2019 | 37.10 | 37.30 | 36.85 | 36.96 | 10,102,563 | -0.09(-0.26%) |
Feb 19, 2019 | 36.77 | 37.44 | 36.77 | 37.06 | 13,099,479 | +0.19(+0.51%) |
Feb 15, 2019 | 37.72 | 37.90 | 36.39 | 36.87 | 23,752,400 | -1.52(-3.95%) |
Feb 14, 2019 | 38.38 | 38.87 | 38.20 | 38.39 | 14,756,210 | -0.13(-0.34%) |
Feb 13, 2019 | 38.62 | 38.89 | 38.40 | 38.52 | 10,742,783 | +0.15(+0.39%) |
Feb 12, 2019 | 38.07 | 38.56 | 37.98 | 38.37 | 9,449,264 | +0.74(+1.98%) |
Feb 11, 2019 | 37.69 | 37.90 | 37.08 | 37.62 | 10,570,991 | +0.11(+0.30%) |
Feb 08, 2019 | 37.06 | 37.53 | 36.52 | 37.51 | 10,490,585 | -0.13(-0.35%) |
Feb 07, 2019 | 37.46 | 38.03 | 37.30 | 37.64 | 14,206,637 | -0.34(-0.89%) |
Feb 06, 2019 | 37.05 | 38.39 | 36.96 | 37.98 | 22,333,246 | +1.09(+2.97%) |
Feb 05, 2019 | 36.66 | 37.05 | 36.40 | 36.89 | 13,982,273 | +0.21(+0.57%) |
Feb 04, 2019 | 36.92 | 37.07 | 36.25 | 36.68 | 13,200,771 | -0.39(-1.04%) |