Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.67 | 48.16 | 47.26 | 47.83 | 1,706,228 | -0.10(-0.20%) |
Apr 29, 2019 | 47.60 | 48.09 | 47.35 | 47.92 | 2,067,836 | +0.33(+0.70%) |
Apr 26, 2019 | 46.73 | 48.34 | 46.25 | 47.59 | 2,813,150 | +0.60(+1.27%) |
Apr 25, 2019 | 47.30 | 47.71 | 46.39 | 47.00 | 4,056,549 | +0.16(+0.33%) |
Apr 24, 2019 | 45.59 | 48.27 | 44.86 | 46.84 | 10,404,010 | +3.32(+7.63%) |
Apr 23, 2019 | 43.57 | 43.82 | 43.30 | 43.52 | 3,277,479 | -0.25(-0.58%) |
Apr 22, 2019 | 43.64 | 43.81 | 43.46 | 43.78 | 1,742,859 | +0.04(+0.09%) |
Apr 18, 2019 | 43.92 | 44.11 | 43.52 | 43.74 | 1,465,587 | -0.04(-0.09%) |
Apr 17, 2019 | 44.37 | 44.48 | 43.50 | 43.78 | 2,160,619 | -0.27(-0.62%) |
Apr 16, 2019 | 43.42 | 44.13 | 42.95 | 44.05 | 1,881,456 | +1.16(+2.71%) |
Apr 15, 2019 | 42.95 | 43.19 | 42.36 | 42.89 | 1,397,515 | -0.20(-0.45%) |
Apr 12, 2019 | 43.19 | 43.29 | 42.77 | 43.08 | 1,304,736 | +0.52(+1.22%) |
Apr 11, 2019 | 42.95 | 43.15 | 42.34 | 42.57 | 1,574,199 | -0.30(-0.71%) |
Apr 10, 2019 | 42.62 | 43.01 | 42.10 | 42.87 | 2,956,785 | +0.21(+0.50%) |
Apr 09, 2019 | 43.00 | 43.14 | 42.49 | 42.65 | 2,663,523 | -0.60(-1.38%) |
Apr 08, 2019 | 43.06 | 43.31 | 42.59 | 43.25 | 1,301,574 | +0.16(+0.36%) |
Apr 05, 2019 | 42.84 | 43.33 | 42.60 | 43.09 | 1,614,554 | +0.51(+1.19%) |
Apr 04, 2019 | 42.43 | 42.70 | 41.96 | 42.59 | 1,735,020 | +0.03(+0.07%) |
Apr 03, 2019 | 41.68 | 42.68 | 41.28 | 42.56 | 3,037,309 | +1.54(+3.76%) |
Apr 02, 2019 | 40.73 | 41.18 | 40.18 | 41.01 | 2,287,675 | +0.23(+0.57%) |
Apr 01, 2019 | 39.17 | 40.90 | 39.17 | 40.78 | 2,976,010 | +1.89(+4.87%) |
Mar 29, 2019 | 38.70 | 38.98 | 38.55 | 38.89 | 1,189,067 | +0.61(+1.58%) |
Mar 28, 2019 | 38.43 | 38.76 | 38.08 | 38.28 | 1,086,397 | -0.08(-0.20%) |
Mar 27, 2019 | 38.84 | 39.10 | 37.93 | 38.36 | 1,539,063 | -0.49(-1.26%) |
Mar 26, 2019 | 38.49 | 39.24 | 38.49 | 38.85 | 1,249,202 | +0.28(+0.73%) |
Mar 25, 2019 | 38.47 | 38.84 | 38.15 | 38.56 | 1,234,397 | -0.10(-0.25%) |
Mar 22, 2019 | 39.36 | 39.75 | 38.64 | 38.66 | 3,207,183 | -0.88(-2.22%) |
Mar 21, 2019 | 38.58 | 39.90 | 38.50 | 39.54 | 4,697,919 | +0.91(+2.35%) |
Mar 20, 2019 | 39.59 | 39.59 | 38.26 | 38.63 | 3,685,255 | -0.94(-2.37%) |
Mar 19, 2019 | 39.60 | 39.80 | 39.32 | 39.57 | 1,572,984 | +0.15(+0.37%) |
Mar 18, 2019 | 39.48 | 39.95 | 39.12 | 39.42 | 2,502,603 | -0.07(-0.17%) |
Mar 15, 2019 | 38.56 | 39.62 | 38.33 | 39.49 | 3,985,722 | +1.16(+3.03%) |
Mar 14, 2019 | 38.68 | 38.88 | 38.26 | 38.33 | 1,731,986 | -0.33(-0.86%) |
Mar 13, 2019 | 38.85 | 38.85 | 37.91 | 38.66 | 2,243,076 | +0.02(+0.05%) |
Mar 12, 2019 | 38.63 | 38.84 | 38.20 | 38.64 | 1,292,859 | +0.06(+0.15%) |
Mar 11, 2019 | 37.99 | 38.75 | 37.94 | 38.58 | 1,260,961 | +0.76(+2.01%) |
Mar 08, 2019 | 37.36 | 37.90 | 37.09 | 37.82 | 2,253,552 | -0.12(-0.31%) |
Mar 07, 2019 | 38.81 | 38.82 | 37.68 | 37.94 | 2,564,859 | -1.04(-2.68%) |
Mar 06, 2019 | 39.38 | 39.52 | 38.95 | 38.98 | 1,426,156 | -0.45(-1.14%) |
Mar 05, 2019 | 39.62 | 39.70 | 39.36 | 39.43 | 1,204,824 | -0.23(-0.59%) |
Mar 04, 2019 | 40.16 | 40.46 | 39.13 | 39.67 | 1,894,676 | -0.35(-0.88%) |
Mar 01, 2019 | 40.39 | 40.64 | 39.75 | 40.02 | 1,558,307 | +0.17(+0.42%) |
Feb 28, 2019 | 39.77 | 40.03 | 39.59 | 39.85 | 1,509,777 | -0.38(-0.95%) |
Feb 27, 2019 | 40.32 | 40.43 | 39.76 | 40.23 | 1,233,906 | -0.24(-0.60%) |
Feb 26, 2019 | 40.81 | 41.15 | 40.38 | 40.48 | 1,730,582 | -0.59(-1.43%) |
Feb 25, 2019 | 40.69 | 41.47 | 40.57 | 41.06 | 2,265,824 | +0.81(+2.01%) |
Feb 22, 2019 | 39.61 | 40.27 | 39.53 | 40.25 | 1,616,705 | +0.14(+0.34%) |
Feb 21, 2019 | 40.26 | 40.27 | 39.84 | 40.12 | 1,856,634 | -0.10(-0.24%) |
Feb 20, 2019 | 39.61 | 40.21 | 39.39 | 40.21 | 2,402,757 | +0.89(+2.25%) |
Feb 19, 2019 | 38.96 | 39.75 | 38.87 | 39.33 | 2,638,734 | +0.59(+1.53%) |
Feb 15, 2019 | 38.53 | 39.05 | 38.47 | 38.73 | 1,788,627 | +0.23(+0.61%) |
Feb 14, 2019 | 38.09 | 38.85 | 37.98 | 38.50 | 1,869,529 | +0.37(+0.97%) |
Feb 13, 2019 | 37.98 | 38.43 | 37.96 | 38.13 | 2,954,221 | +0.23(+0.62%) |
Feb 12, 2019 | 37.22 | 37.94 | 37.07 | 37.90 | 1,753,262 | +1.01(+2.75%) |
Feb 11, 2019 | 36.48 | 37.00 | 36.30 | 36.88 | 1,459,367 | +0.32(+0.88%) |
Feb 08, 2019 | 36.27 | 36.88 | 36.07 | 36.56 | 1,814,604 | -0.10(-0.27%) |
Feb 07, 2019 | 37.03 | 37.35 | 36.34 | 36.66 | 2,336,582 | -0.84(-2.23%) |
Feb 06, 2019 | 36.58 | 37.91 | 36.58 | 37.50 | 2,773,726 | +1.12(+3.08%) |
Feb 05, 2019 | 36.05 | 36.52 | 35.88 | 36.38 | 1,740,225 | +0.41(+1.14%) |
Feb 04, 2019 | 35.80 | 35.97 | 35.49 | 35.97 | 1,694,521 | +0.17(+0.46%) |