Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 45.89 | 45.99 | 45.32 | 45.93 | 4,278,441 | +0.54(+1.19%) |
Apr 29, 2019 | 45.18 | 45.65 | 45.13 | 45.39 | 2,816,288 | +0.14(+0.31%) |
Apr 26, 2019 | 44.14 | 45.28 | 43.73 | 45.25 | 3,215,318 | +0.43(+0.95%) |
Apr 25, 2019 | 44.84 | 45.19 | 43.96 | 44.82 | 4,822,597 | -0.63(-1.38%) |
Apr 24, 2019 | 44.82 | 45.97 | 44.80 | 45.45 | 4,919,546 | +0.31(+0.69%) |
Apr 23, 2019 | 44.93 | 45.64 | 44.86 | 45.14 | 5,003,033 | +0.26(+0.57%) |
Apr 22, 2019 | 45.27 | 45.39 | 44.82 | 44.88 | 5,489,145 | -0.51(-1.12%) |
Apr 18, 2019 | 45.86 | 45.93 | 45.07 | 45.39 | 5,244,764 | -0.26(-0.56%) |
Apr 17, 2019 | 46.11 | 46.11 | 44.63 | 45.65 | 9,845,522 | +0.69(+1.53%) |
Apr 16, 2019 | 44.21 | 45.01 | 44.18 | 44.96 | 10,728,383 | +1.00(+2.27%) |
Apr 15, 2019 | 43.84 | 44.17 | 43.57 | 43.96 | 6,927,792 | +0.11(+0.25%) |
Apr 12, 2019 | 43.86 | 44.09 | 43.52 | 43.85 | 4,539,938 | +0.64(+1.48%) |
Apr 11, 2019 | 43.27 | 43.40 | 42.77 | 43.21 | 4,100,867 | -0.13(-0.30%) |
Apr 10, 2019 | 42.70 | 43.43 | 42.42 | 43.34 | 4,905,508 | +0.62(+1.45%) |
Apr 09, 2019 | 43.07 | 43.11 | 42.56 | 42.72 | 5,397,168 | -0.53(-1.23%) |
Apr 08, 2019 | 42.72 | 43.33 | 42.28 | 43.25 | 6,033,137 | +0.52(+1.23%) |
Apr 05, 2019 | 42.11 | 42.86 | 41.99 | 42.73 | 6,250,787 | +0.76(+1.81%) |
Apr 04, 2019 | 41.50 | 42.16 | 41.47 | 41.97 | 7,625,928 | +0.45(+1.07%) |
Apr 03, 2019 | 41.17 | 42.01 | 40.76 | 41.52 | 9,239,120 | +1.19(+2.94%) |
Apr 02, 2019 | 40.20 | 40.40 | 39.78 | 40.34 | 8,840,010 | +0.12(+0.30%) |
Apr 01, 2019 | 38.69 | 40.29 | 38.68 | 40.22 | 8,998,124 | +2.07(+5.42%) |
Mar 29, 2019 | 37.74 | 38.28 | 37.68 | 38.15 | 5,682,969 | +0.83(+2.23%) |
Mar 28, 2019 | 37.50 | 37.89 | 36.80 | 37.32 | 6,510,770 | -0.10(-0.27%) |
Mar 27, 2019 | 38.76 | 38.95 | 37.32 | 37.42 | 7,515,372 | -1.32(-3.42%) |
Mar 26, 2019 | 38.93 | 39.27 | 38.53 | 38.74 | 2,829,449 | +0.20(+0.51%) |
Mar 25, 2019 | 39.03 | 39.21 | 38.17 | 38.54 | 4,189,091 | -0.74(-1.87%) |
Mar 22, 2019 | 39.87 | 40.17 | 39.27 | 39.28 | 4,387,055 | -0.90(-2.24%) |
Mar 21, 2019 | 38.73 | 40.32 | 38.73 | 40.18 | 3,769,266 | +1.43(+3.68%) |
Mar 20, 2019 | 39.66 | 39.88 | 38.47 | 38.75 | 3,495,639 | -0.84(-2.11%) |
Mar 19, 2019 | 39.41 | 39.70 | 39.29 | 39.59 | 3,712,776 | +0.35(+0.90%) |
Mar 18, 2019 | 39.52 | 39.74 | 38.98 | 39.24 | 4,984,293 | -0.35(-0.89%) |
Mar 15, 2019 | 38.94 | 39.95 | 38.78 | 39.59 | 6,556,988 | +0.97(+2.50%) |
Mar 14, 2019 | 39.10 | 39.30 | 38.59 | 38.63 | 4,344,296 | -0.49(-1.25%) |
Mar 13, 2019 | 39.90 | 40.04 | 39.08 | 39.11 | 5,421,692 | -0.57(-1.44%) |
Mar 12, 2019 | 40.06 | 40.06 | 39.55 | 39.68 | 2,424,835 | -0.23(-0.58%) |
Mar 11, 2019 | 39.36 | 40.07 | 39.21 | 39.91 | 2,933,338 | +0.80(+2.06%) |
Mar 08, 2019 | 38.37 | 39.26 | 38.19 | 39.11 | 3,919,491 | +0.28(+0.71%) |
Mar 07, 2019 | 39.52 | 39.56 | 38.74 | 38.83 | 4,640,251 | -0.93(-2.35%) |
Mar 06, 2019 | 40.18 | 40.50 | 39.73 | 39.77 | 3,944,261 | -0.36(-0.91%) |
Mar 05, 2019 | 40.65 | 40.70 | 40.11 | 40.13 | 3,964,216 | -0.60(-1.47%) |
Mar 04, 2019 | 41.08 | 41.19 | 40.28 | 40.73 | 3,564,088 | -0.03(-0.08%) |
Mar 01, 2019 | 40.41 | 40.88 | 40.06 | 40.76 | 4,484,048 | +0.81(+2.04%) |
Feb 28, 2019 | 39.70 | 40.16 | 39.69 | 39.95 | 6,209,157 | -0.09(-0.23%) |
Feb 27, 2019 | 40.67 | 40.82 | 39.84 | 40.04 | 8,598,873 | -0.92(-2.23%) |
Feb 26, 2019 | 41.04 | 41.40 | 40.89 | 40.95 | 3,746,680 | -0.34(-0.83%) |
Feb 25, 2019 | 41.50 | 41.91 | 41.24 | 41.30 | 5,139,231 | +0.35(+0.86%) |
Feb 22, 2019 | 41.25 | 41.38 | 40.68 | 40.94 | 3,487,375 | +0.02(+0.04%) |
Feb 21, 2019 | 41.23 | 41.42 | 40.68 | 40.92 | 4,536,530 | -0.30(-0.73%) |
Feb 20, 2019 | 41.51 | 42.07 | 41.15 | 41.22 | 6,857,914 | -0.31(-0.75%) |
Feb 19, 2019 | 41.50 | 41.84 | 41.25 | 41.53 | 3,474,014 | -0.19(-0.45%) |
Feb 15, 2019 | 41.84 | 41.93 | 41.25 | 41.72 | 4,989,307 | +0.23(+0.55%) |
Feb 14, 2019 | 41.52 | 42.02 | 41.17 | 41.49 | 9,127,736 | -0.27(-0.65%) |
Feb 13, 2019 | 41.83 | 42.05 | 41.49 | 41.76 | 7,162,435 | -0.15(-0.35%) |
Feb 12, 2019 | 41.31 | 42.04 | 41.30 | 41.91 | 9,062,318 | +1.17(+2.87%) |
Feb 11, 2019 | 40.19 | 40.95 | 39.84 | 40.74 | 6,570,037 | +0.71(+1.77%) |
Feb 08, 2019 | 39.72 | 40.19 | 39.40 | 40.03 | 6,193,728 | -0.30(-0.75%) |
Feb 07, 2019 | 40.14 | 40.84 | 39.63 | 40.33 | 10,293,821 | -0.57(-1.39%) |
Feb 06, 2019 | 40.53 | 42.02 | 40.31 | 40.90 | 22,138,808 | +2.78(+7.29%) |
Feb 05, 2019 | 37.68 | 38.36 | 37.68 | 38.12 | 7,449,038 | +0.30(+0.80%) |
Feb 04, 2019 | 37.44 | 37.98 | 36.99 | 37.82 | 6,500,711 | +0.33(+0.87%) |