Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.66 | 44.35 | 43.35 | 44.05 | 1,915,943 | +0.04(+0.09%) |
Apr 29, 2019 | 43.44 | 44.07 | 43.27 | 44.01 | 2,120,156 | +0.73(+1.69%) |
Apr 26, 2019 | 42.84 | 43.33 | 42.42 | 43.28 | 2,055,000 | +0.78(+1.84%) |
Apr 25, 2019 | 42.59 | 42.79 | 41.88 | 42.50 | 4,045,537 | -0.44(-1.02%) |
Apr 24, 2019 | 43.45 | 43.99 | 42.06 | 42.94 | 3,923,994 | -0.90(-2.05%) |
Apr 23, 2019 | 43.13 | 43.86 | 42.74 | 43.84 | 5,065,412 | +0.31(+0.71%) |
Apr 22, 2019 | 43.90 | 43.90 | 43.18 | 43.53 | 3,418,927 | -0.90(-2.03%) |
Apr 18, 2019 | 44.01 | 44.53 | 43.64 | 44.43 | 3,049,900 | +0.48(+1.09%) |
Apr 17, 2019 | 44.67 | 44.73 | 43.50 | 43.95 | 3,708,918 | -0.38(-0.86%) |
Apr 16, 2019 | 44.99 | 44.99 | 44.14 | 44.33 | 2,150,142 | +0.20(+0.45%) |
Apr 15, 2019 | 44.97 | 45.05 | 43.72 | 44.13 | 3,084,021 | -0.85(-1.89%) |
Apr 12, 2019 | 45.48 | 46.50 | 44.89 | 44.98 | 4,197,900 | +0.68(+1.53%) |
Apr 11, 2019 | 44.71 | 44.87 | 44.24 | 44.30 | 2,786,679 | -0.67(-1.49%) |
Apr 10, 2019 | 45.30 | 45.55 | 44.45 | 44.97 | 3,056,769 | -0.39(-0.86%) |
Apr 09, 2019 | 45.00 | 45.72 | 44.66 | 45.36 | 5,163,261 | -0.65(-1.41%) |
Apr 08, 2019 | 45.50 | 46.12 | 44.90 | 46.01 | 4,639,587 | +0.26(+0.57%) |
Apr 05, 2019 | 44.35 | 45.76 | 44.31 | 45.75 | 4,008,800 | +1.32(+2.97%) |
Apr 04, 2019 | 44.71 | 45.30 | 43.86 | 44.43 | 4,628,072 | -0.70(-1.55%) |
Apr 03, 2019 | 44.79 | 45.79 | 44.61 | 45.13 | 4,537,983 | +0.51(+1.14%) |
Apr 02, 2019 | 45.00 | 45.44 | 44.40 | 44.62 | 3,590,289 | -0.57(-1.26%) |
Apr 01, 2019 | 44.50 | 45.43 | 44.20 | 45.19 | 7,653,821 | +1.50(+3.43%) |
Mar 29, 2019 | 43.72 | 44.77 | 43.61 | 43.69 | 5,734,500 | +0.22(+0.51%) |
Mar 28, 2019 | 42.17 | 43.55 | 42.09 | 43.47 | 7,548,791 | +1.16(+2.74%) |
Mar 27, 2019 | 41.04 | 43.00 | 40.83 | 42.31 | 8,445,893 | +1.52(+3.73%) |
Mar 26, 2019 | 41.28 | 41.44 | 40.40 | 40.79 | 3,271,209 | -0.49(-1.19%) |
Mar 25, 2019 | 39.88 | 41.29 | 39.62 | 41.28 | 4,593,836 | +1.02(+2.53%) |
Mar 22, 2019 | 41.39 | 41.56 | 39.96 | 40.26 | 3,845,900 | -1.53(-3.66%) |
Mar 21, 2019 | 41.07 | 41.84 | 40.78 | 41.79 | 3,318,090 | +0.31(+0.75%) |
Mar 20, 2019 | 41.41 | 41.75 | 40.58 | 41.48 | 3,577,104 | -0.46(-1.10%) |
Mar 19, 2019 | 42.27 | 42.50 | 41.39 | 41.94 | 3,278,412 | -0.47(-1.11%) |
Mar 18, 2019 | 41.72 | 42.46 | 41.58 | 42.41 | 5,081,042 | +0.74(+1.78%) |
Mar 15, 2019 | 41.52 | 42.14 | 41.37 | 41.67 | 5,153,700 | +0.39(+0.94%) |
Mar 14, 2019 | 41.01 | 41.48 | 40.88 | 41.28 | 3,860,605 | -0.36(-0.86%) |
Mar 13, 2019 | 41.42 | 41.84 | 41.19 | 41.64 | 4,995,632 | +0.26(+0.63%) |
Mar 12, 2019 | 42.00 | 42.52 | 41.05 | 41.38 | 5,681,840 | -0.54(-1.29%) |
Mar 11, 2019 | 40.90 | 42.50 | 40.80 | 41.92 | 7,087,025 | +1.11(+2.72%) |
Mar 08, 2019 | 38.53 | 40.99 | 38.53 | 40.81 | 8,168,400 | +0.53(+1.32%) |
Mar 07, 2019 | 41.35 | 41.95 | 39.42 | 40.28 | 14,801,475 | -2.31(-5.42%) |
Mar 06, 2019 | 41.00 | 42.86 | 40.55 | 42.59 | 17,484,760 | +0.68(+1.62%) |
Mar 05, 2019 | 39.79 | 43.00 | 39.28 | 41.91 | 38,487,600 | +6.92(+19.78%) |
Mar 04, 2019 | 34.71 | 35.44 | 34.39 | 34.99 | 9,119,545 | +0.63(+1.83%) |
Mar 01, 2019 | 34.57 | 35.59 | 34.19 | 34.36 | 4,826,100 | +0.23(+0.67%) |
Feb 28, 2019 | 33.99 | 34.33 | 33.47 | 34.13 | 4,119,608 | +0.21(+0.62%) |
Feb 27, 2019 | 34.00 | 34.08 | 33.38 | 33.92 | 4,103,256 | -0.27(-0.79%) |
Feb 26, 2019 | 33.72 | 34.41 | 33.43 | 34.19 | 3,704,537 | +0.10(+0.29%) |
Feb 25, 2019 | 33.95 | 34.26 | 33.44 | 34.09 | 6,511,110 | +1.30(+3.96%) |
Feb 22, 2019 | 32.68 | 33.29 | 32.16 | 32.79 | 6,227,000 | +0.27(+0.83%) |
Feb 21, 2019 | 33.72 | 33.85 | 32.26 | 32.52 | 4,975,456 | -1.28(-3.79%) |
Feb 20, 2019 | 33.61 | 34.42 | 33.50 | 33.80 | 5,304,481 | +0.47(+1.41%) |
Feb 19, 2019 | 33.04 | 33.52 | 33.01 | 33.33 | 6,380,850 | +0.01(+0.03%) |
Feb 15, 2019 | 33.83 | 33.93 | 33.22 | 33.32 | 2,421,100 | -0.42(-1.24%) |
Feb 14, 2019 | 33.71 | 33.92 | 33.18 | 33.74 | 3,166,677 | -0.13(-0.38%) |
Feb 13, 2019 | 33.57 | 34.23 | 33.53 | 33.87 | 2,688,325 | +0.19(+0.56%) |
Feb 12, 2019 | 33.51 | 33.90 | 33.20 | 33.68 | 3,666,057 | +0.68(+2.06%) |
Feb 11, 2019 | 32.75 | 33.24 | 32.31 | 33.00 | 2,502,904 | +0.62(+1.91%) |
Feb 08, 2019 | 32.01 | 32.49 | 31.76 | 32.38 | 2,479,900 | +0.28(+0.87%) |
Feb 07, 2019 | 33.62 | 33.62 | 31.91 | 32.10 | 3,999,140 | -1.80(-5.31%) |
Feb 06, 2019 | 34.24 | 34.25 | 33.70 | 33.90 | 2,241,207 | -0.36(-1.05%) |
Feb 05, 2019 | 34.09 | 34.72 | 33.92 | 34.26 | 3,765,189 | +0.60(+1.78%) |
Feb 04, 2019 | 33.24 | 33.78 | 33.12 | 33.66 | 1,974,971 | +0.13(+0.39%) |