Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.24 | 43.00 | 42.10 | 42.94 | 8,946,912 | +0.77(+1.84%) |
Apr 29, 2019 | 42.31 | 42.38 | 41.99 | 42.17 | 4,108,600 | -0.23(-0.53%) |
Apr 26, 2019 | 42.53 | 42.76 | 42.34 | 42.39 | 3,483,263 | +0.08(+0.19%) |
Apr 25, 2019 | 42.01 | 42.47 | 41.88 | 42.31 | 3,415,127 | +0.17(+0.40%) |
Apr 24, 2019 | 41.86 | 42.26 | 41.83 | 42.14 | 3,804,370 | +0.31(+0.75%) |
Apr 23, 2019 | 41.92 | 42.10 | 41.51 | 41.83 | 5,271,026 | -0.07(-0.17%) |
Apr 22, 2019 | 41.92 | 42.12 | 41.80 | 41.90 | 4,077,671 | -0.02(-0.06%) |
Apr 18, 2019 | 42.03 | 42.32 | 41.88 | 41.92 | 4,606,757 | -0.16(-0.38%) |
Apr 17, 2019 | 42.36 | 42.36 | 42.01 | 42.09 | 4,439,812 | -0.19(-0.44%) |
Apr 16, 2019 | 42.45 | 42.75 | 42.09 | 42.27 | 6,923,819 | -0.27(-0.63%) |
Apr 15, 2019 | 42.36 | 42.61 | 42.26 | 42.54 | 6,117,608 | +0.18(+0.42%) |
Apr 12, 2019 | 41.92 | 42.37 | 41.66 | 42.36 | 4,733,421 | +0.31(+0.73%) |
Apr 11, 2019 | 41.87 | 42.14 | 41.75 | 42.05 | 5,554,046 | +0.28(+0.68%) |
Apr 10, 2019 | 41.95 | 42.30 | 41.71 | 41.77 | 5,533,093 | -0.15(-0.35%) |
Apr 09, 2019 | 41.55 | 41.94 | 41.49 | 41.92 | 4,923,375 | +0.35(+0.85%) |
Apr 08, 2019 | 41.65 | 41.71 | 41.38 | 41.56 | 4,555,924 | -0.11(-0.27%) |
Apr 05, 2019 | 41.38 | 41.72 | 41.23 | 41.67 | 4,936,430 | +0.36(+0.88%) |
Apr 04, 2019 | 41.70 | 41.71 | 41.06 | 41.31 | 4,810,279 | -0.24(-0.58%) |
Apr 03, 2019 | 41.63 | 41.69 | 41.30 | 41.55 | 5,768,767 | -0.11(-0.27%) |
Apr 02, 2019 | 41.55 | 41.68 | 41.16 | 41.67 | 5,019,667 | +0.19(+0.45%) |
Apr 01, 2019 | 41.70 | 41.70 | 41.13 | 41.48 | 6,270,155 | -0.22(-0.52%) |
Mar 29, 2019 | 41.53 | 41.70 | 41.32 | 41.70 | 7,502,556 | +0.27(+0.64%) |
Mar 28, 2019 | 42.18 | 42.21 | 41.36 | 41.43 | 5,642,026 | -0.71(-1.68%) |
Mar 27, 2019 | 42.42 | 42.48 | 41.95 | 42.14 | 4,264,811 | -0.24(-0.57%) |
Mar 26, 2019 | 42.04 | 42.39 | 41.96 | 42.38 | 4,031,634 | +0.39(+0.92%) |
Mar 25, 2019 | 41.96 | 42.12 | 41.75 | 42.00 | 3,771,771 | +0.14(+0.33%) |
Mar 22, 2019 | 41.74 | 42.21 | 41.60 | 41.86 | 7,520,527 | +0.25(+0.60%) |
Mar 21, 2019 | 41.26 | 41.68 | 41.23 | 41.61 | 3,831,710 | +0.31(+0.76%) |
Mar 20, 2019 | 41.17 | 41.59 | 41.06 | 41.30 | 5,256,332 | +0.15(+0.37%) |
Mar 19, 2019 | 41.78 | 41.79 | 40.96 | 41.14 | 7,746,561 | -0.64(-1.53%) |
Mar 18, 2019 | 41.86 | 41.89 | 41.59 | 41.78 | 5,507,446 | -0.06(-0.15%) |
Mar 15, 2019 | 41.54 | 41.90 | 41.39 | 41.84 | 10,349,401 | +0.27(+0.64%) |
Mar 14, 2019 | 41.75 | 41.92 | 41.51 | 41.58 | 5,820,390 | -0.16(-0.39%) |
Mar 13, 2019 | 41.67 | 41.85 | 41.53 | 41.74 | 5,441,975 | +0.04(+0.10%) |
Mar 12, 2019 | 41.50 | 41.81 | 41.46 | 41.70 | 6,411,528 | +0.23(+0.54%) |
Mar 11, 2019 | 41.08 | 41.48 | 41.03 | 41.47 | 7,047,212 | +0.40(+0.98%) |
Mar 08, 2019 | 40.76 | 41.07 | 40.59 | 41.07 | 5,005,835 | +0.33(+0.81%) |
Mar 07, 2019 | 40.56 | 40.86 | 40.48 | 40.74 | 6,324,942 | +0.29(+0.72%) |
Mar 06, 2019 | 40.53 | 40.60 | 40.29 | 40.45 | 4,465,859 | +0.05(+0.12%) |
Mar 05, 2019 | 40.34 | 40.60 | 40.31 | 40.40 | 4,897,111 | -0.02(-0.06%) |
Mar 04, 2019 | 40.42 | 40.50 | 40.04 | 40.42 | 5,055,078 | +0.10(+0.24%) |
Mar 01, 2019 | 40.17 | 40.41 | 39.82 | 40.33 | 5,281,720 | +0.23(+0.58%) |
Feb 28, 2019 | 39.83 | 40.25 | 39.65 | 40.09 | 7,566,860 | +0.25(+0.63%) |
Feb 27, 2019 | 39.61 | 39.97 | 39.54 | 39.84 | 4,075,645 | +0.13(+0.33%) |
Feb 26, 2019 | 40.13 | 40.18 | 39.54 | 39.71 | 7,575,924 | -0.27(-0.69%) |
Feb 25, 2019 | 40.54 | 40.58 | 39.75 | 39.99 | 7,099,301 | -0.65(-1.61%) |
Feb 22, 2019 | 40.43 | 40.78 | 40.09 | 40.64 | 8,979,891 | +0.12(+0.30%) |
Feb 21, 2019 | 39.80 | 40.63 | 39.73 | 40.52 | 10,414,326 | +0.39(+0.97%) |
Feb 20, 2019 | 39.55 | 40.34 | 39.33 | 40.13 | 11,930,612 | +0.66(+1.68%) |
Feb 19, 2019 | 39.16 | 39.50 | 39.07 | 39.47 | 7,769,573 | +0.29(+0.74%) |
Feb 15, 2019 | 39.41 | 39.50 | 39.09 | 39.18 | 5,760,243 | -0.03(-0.08%) |
Feb 14, 2019 | 39.21 | 39.41 | 39.01 | 39.21 | 5,027,606 | -0.02(-0.04%) |
Feb 13, 2019 | 39.30 | 39.33 | 39.05 | 39.23 | 4,787,239 | -0.12(-0.30%) |
Feb 12, 2019 | 39.26 | 39.55 | 39.00 | 39.35 | 4,925,842 | +0.10(+0.26%) |
Feb 11, 2019 | 39.09 | 39.36 | 39.07 | 39.25 | 6,358,789 | +0.10(+0.24%) |
Feb 08, 2019 | 39.05 | 39.16 | 38.83 | 39.15 | 5,060,108 | -0.03(-0.08%) |
Feb 07, 2019 | 38.69 | 39.20 | 38.52 | 39.18 | 5,242,630 | +0.49(+1.28%) |
Feb 06, 2019 | 38.71 | 38.89 | 38.58 | 38.69 | 4,045,242 | -0.15(-0.39%) |
Feb 05, 2019 | 38.71 | 38.90 | 38.50 | 38.84 | 6,419,662 | +0.10(+0.25%) |
Feb 04, 2019 | 38.34 | 38.74 | 38.11 | 38.74 | 4,916,410 | +0.10(+0.25%) |