Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.80 | 44.94 | 44.03 | 44.58 | 1,821,257 | +0.08(+0.17%) |
Apr 29, 2019 | 44.72 | 44.86 | 43.95 | 44.50 | 1,259,864 | -0.22(-0.49%) |
Apr 26, 2019 | 46.05 | 46.24 | 44.47 | 44.72 | 1,820,055 | -2.08(-4.44%) |
Apr 25, 2019 | 47.86 | 48.83 | 46.05 | 46.80 | 2,694,246 | +0.41(+0.89%) |
Apr 24, 2019 | 48.16 | 48.26 | 46.29 | 46.39 | 1,750,050 | -1.61(-3.35%) |
Apr 23, 2019 | 49.07 | 49.19 | 47.82 | 48.00 | 1,814,750 | -1.14(-2.33%) |
Apr 22, 2019 | 48.33 | 49.36 | 47.97 | 49.14 | 1,424,233 | +1.52(+3.18%) |
Apr 18, 2019 | 47.45 | 47.88 | 47.19 | 47.62 | 1,365,829 | +0.21(+0.45%) |
Apr 17, 2019 | 47.27 | 47.71 | 47.16 | 47.41 | 1,101,838 | +0.31(+0.66%) |
Apr 16, 2019 | 46.25 | 47.13 | 45.94 | 47.10 | 1,129,388 | +1.30(+2.83%) |
Apr 15, 2019 | 45.86 | 46.04 | 45.32 | 45.80 | 1,298,556 | -0.14(-0.32%) |
Apr 12, 2019 | 45.85 | 46.26 | 45.32 | 45.95 | 1,547,388 | +0.94(+2.08%) |
Apr 11, 2019 | 45.21 | 46.09 | 44.73 | 45.01 | 1,441,371 | -0.30(-0.66%) |
Apr 10, 2019 | 44.58 | 45.58 | 44.42 | 45.31 | 1,841,609 | +1.03(+2.32%) |
Apr 09, 2019 | 44.58 | 44.74 | 43.89 | 44.28 | 1,254,089 | -0.43(-0.97%) |
Apr 08, 2019 | 44.73 | 45.35 | 44.25 | 44.71 | 1,978,706 | +0.23(+0.51%) |
Apr 05, 2019 | 43.78 | 44.79 | 43.45 | 44.49 | 1,510,236 | +1.01(+2.31%) |
Apr 04, 2019 | 42.79 | 43.77 | 42.38 | 43.48 | 1,217,290 | +0.74(+1.73%) |
Apr 03, 2019 | 43.69 | 43.99 | 42.41 | 42.74 | 1,466,794 | -0.68(-1.56%) |
Apr 02, 2019 | 43.82 | 44.08 | 43.24 | 43.42 | 1,284,530 | -0.40(-0.90%) |
Apr 01, 2019 | 42.91 | 44.01 | 42.65 | 43.81 | 1,394,125 | +1.49(+3.53%) |
Mar 29, 2019 | 43.83 | 43.97 | 42.21 | 42.32 | 1,621,167 | -1.00(-2.30%) |
Mar 28, 2019 | 41.67 | 43.44 | 41.67 | 43.32 | 1,288,686 | +1.34(+3.19%) |
Mar 27, 2019 | 42.23 | 42.72 | 41.51 | 41.98 | 984,192 | -0.40(-0.93%) |
Mar 26, 2019 | 42.57 | 43.03 | 42.28 | 42.38 | 1,004,074 | +0.50(+1.18%) |
Mar 25, 2019 | 41.21 | 42.02 | 40.92 | 41.88 | 923,198 | +0.38(+0.92%) |
Mar 22, 2019 | 42.57 | 42.57 | 41.31 | 41.50 | 926,043 | -1.55(-3.59%) |
Mar 21, 2019 | 42.91 | 43.24 | 42.57 | 43.05 | 795,120 | +0.11(+0.25%) |
Mar 20, 2019 | 42.32 | 43.42 | 42.06 | 42.94 | 1,555,729 | +0.59(+1.38%) |
Mar 19, 2019 | 43.08 | 43.50 | 42.13 | 42.35 | 1,474,563 | -0.51(-1.19%) |
Mar 18, 2019 | 41.71 | 42.98 | 41.51 | 42.86 | 1,278,414 | +1.31(+3.15%) |
Mar 15, 2019 | 40.99 | 41.82 | 40.94 | 41.55 | 3,819,437 | -0.55(-1.30%) |
Mar 14, 2019 | 42.07 | 42.41 | 41.83 | 42.10 | 1,190,969 | +0.07(+0.16%) |
Mar 13, 2019 | 42.52 | 42.93 | 41.63 | 42.03 | 1,546,552 | -0.01(-0.02%) |
Mar 12, 2019 | 41.64 | 42.37 | 41.30 | 42.04 | 1,486,774 | +0.70(+1.70%) |
Mar 11, 2019 | 40.53 | 41.53 | 40.40 | 41.34 | 1,372,281 | +1.11(+2.76%) |
Mar 08, 2019 | 40.54 | 41.02 | 39.92 | 40.23 | 1,814,672 | -1.33(-3.21%) |
Mar 07, 2019 | 41.42 | 41.64 | 40.79 | 41.56 | 2,303,703 | +0.30(+0.72%) |
Mar 06, 2019 | 40.99 | 41.39 | 40.59 | 41.26 | 2,375,996 | +0.10(+0.24%) |
Mar 05, 2019 | 41.40 | 41.45 | 40.80 | 41.16 | 988,208 | -0.20(-0.48%) |
Mar 04, 2019 | 41.86 | 42.06 | 40.70 | 41.36 | 2,010,330 | -0.50(-1.18%) |
Mar 01, 2019 | 41.48 | 41.87 | 41.19 | 41.86 | 1,579,945 | +0.57(+1.38%) |
Feb 28, 2019 | 41.29 | 41.35 | 39.60 | 41.29 | 2,354,801 | +0.04(+0.09%) |
Feb 27, 2019 | 41.21 | 41.93 | 40.98 | 41.25 | 991,756 | +0.22(+0.54%) |
Feb 26, 2019 | 41.83 | 42.18 | 40.99 | 41.03 | 1,407,335 | -0.76(-1.82%) |
Feb 25, 2019 | 41.51 | 42.10 | 41.46 | 41.79 | 2,389,744 | -0.12(-0.29%) |
Feb 22, 2019 | 42.79 | 42.84 | 41.66 | 41.91 | 2,037,191 | -0.41(-0.97%) |
Feb 21, 2019 | 43.38 | 43.38 | 42.05 | 42.32 | 1,822,716 | -1.15(-2.65%) |
Feb 20, 2019 | 44.26 | 44.55 | 43.37 | 43.47 | 1,838,783 | -0.75(-1.69%) |
Feb 19, 2019 | 43.35 | 44.52 | 43.35 | 44.22 | 1,624,940 | +0.50(+1.13%) |
Feb 15, 2019 | 44.00 | 44.26 | 43.18 | 43.72 | 1,791,173 | +0.32(+0.74%) |
Feb 14, 2019 | 42.91 | 43.67 | 42.66 | 43.40 | 874,998 | +0.37(+0.85%) |
Feb 13, 2019 | 42.99 | 43.79 | 42.92 | 43.04 | 1,179,543 | +0.34(+0.80%) |
Feb 12, 2019 | 43.19 | 43.65 | 42.59 | 42.70 | 1,409,946 | +0.28(+0.66%) |
Feb 11, 2019 | 41.82 | 42.51 | 41.61 | 42.41 | 2,281,077 | +0.18(+0.43%) |
Feb 08, 2019 | 42.27 | 42.53 | 41.52 | 42.23 | 1,161,952 | -0.24(-0.56%) |
Feb 07, 2019 | 42.89 | 43.02 | 41.69 | 42.47 | 1,484,200 | -0.51(-1.19%) |
Feb 06, 2019 | 42.24 | 43.04 | 42.16 | 42.98 | 1,707,023 | +0.50(+1.17%) |
Feb 05, 2019 | 42.95 | 43.25 | 42.34 | 42.48 | 1,403,054 | -0.47(-1.10%) |
Feb 04, 2019 | 42.13 | 43.11 | 41.98 | 42.95 | 1,546,519 | +0.41(+0.97%) |