Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.39 | 41.96 | 40.14 | 41.20 | 6,494,449 | +0.20(+0.49%) |
Apr 29, 2019 | 40.81 | 41.03 | 40.65 | 40.99 | 3,196,097 | +0.21(+0.51%) |
Apr 26, 2019 | 40.48 | 40.83 | 40.30 | 40.79 | 3,573,942 | +0.46(+1.14%) |
Apr 25, 2019 | 40.70 | 40.70 | 40.21 | 40.33 | 2,286,168 | -0.76(-1.85%) |
Apr 24, 2019 | 40.86 | 41.22 | 40.64 | 41.09 | 2,366,168 | +0.17(+0.42%) |
Apr 23, 2019 | 40.82 | 41.17 | 40.52 | 40.91 | 2,342,107 | +0.03(+0.07%) |
Apr 22, 2019 | 40.86 | 40.99 | 40.28 | 40.89 | 1,628,898 | -0.18(-0.43%) |
Apr 18, 2019 | 41.23 | 41.36 | 40.94 | 41.06 | 4,093,776 | +0.18(+0.45%) |
Apr 17, 2019 | 41.19 | 41.51 | 40.86 | 40.88 | 1,981,023 | -0.18(-0.43%) |
Apr 16, 2019 | 40.53 | 41.13 | 40.18 | 41.06 | 2,855,615 | +0.61(+1.52%) |
Apr 15, 2019 | 40.58 | 40.72 | 40.35 | 40.44 | 1,985,687 | -0.08(-0.20%) |
Apr 12, 2019 | 40.24 | 40.66 | 40.12 | 40.52 | 2,311,067 | +0.45(+1.13%) |
Apr 11, 2019 | 39.64 | 40.10 | 39.44 | 40.07 | 2,428,264 | +0.53(+1.35%) |
Apr 10, 2019 | 39.41 | 39.61 | 39.18 | 39.53 | 1,918,987 | +0.22(+0.56%) |
Apr 09, 2019 | 39.39 | 39.52 | 39.06 | 39.32 | 2,333,264 | -0.31(-0.78%) |
Apr 08, 2019 | 39.57 | 39.71 | 39.37 | 39.63 | 1,873,373 | -0.05(-0.12%) |
Apr 05, 2019 | 39.85 | 39.91 | 39.56 | 39.67 | 2,124,915 | +0.00(+0.00%) |
Apr 04, 2019 | 39.23 | 39.90 | 39.09 | 39.67 | 6,149,547 | +0.40(+1.01%) |
Apr 03, 2019 | 39.47 | 39.63 | 39.10 | 39.28 | 4,576,572 | -0.05(-0.13%) |
Apr 02, 2019 | 39.72 | 39.72 | 39.20 | 39.33 | 8,280,136 | -0.36(-0.91%) |
Apr 01, 2019 | 39.55 | 39.80 | 39.28 | 39.69 | 4,710,899 | +0.52(+1.34%) |
Mar 29, 2019 | 39.54 | 39.63 | 39.10 | 39.17 | 4,036,017 | -0.07(-0.19%) |
Mar 28, 2019 | 39.05 | 39.58 | 38.92 | 39.24 | 2,016,726 | +0.26(+0.66%) |
Mar 27, 2019 | 38.79 | 39.12 | 38.72 | 38.98 | 1,774,495 | +0.23(+0.59%) |
Mar 26, 2019 | 38.93 | 39.17 | 38.60 | 38.75 | 2,141,429 | +0.01(+0.03%) |
Mar 25, 2019 | 38.76 | 38.98 | 38.57 | 38.74 | 2,037,733 | +0.21(+0.55%) |
Mar 22, 2019 | 38.97 | 39.14 | 38.43 | 38.53 | 3,632,398 | -0.67(-1.70%) |
Mar 21, 2019 | 38.70 | 39.28 | 38.70 | 39.20 | 2,098,822 | +0.26(+0.66%) |
Mar 20, 2019 | 39.05 | 39.33 | 38.75 | 38.94 | 2,282,568 | -0.21(-0.53%) |
Mar 19, 2019 | 39.52 | 39.66 | 38.99 | 39.14 | 2,383,076 | -0.18(-0.45%) |
Mar 18, 2019 | 38.84 | 39.36 | 38.79 | 39.32 | 3,022,138 | +0.44(+1.12%) |
Mar 15, 2019 | 39.35 | 39.58 | 38.84 | 38.89 | 5,242,351 | -0.46(-1.17%) |
Mar 14, 2019 | 39.39 | 39.51 | 39.14 | 39.34 | 4,161,927 | -0.17(-0.42%) |
Mar 13, 2019 | 39.43 | 39.67 | 39.21 | 39.51 | 5,184,160 | +0.29(+0.73%) |
Mar 12, 2019 | 39.22 | 39.26 | 39.02 | 39.22 | 3,934,573 | +0.05(+0.13%) |
Mar 11, 2019 | 38.74 | 39.21 | 38.60 | 39.17 | 3,132,943 | +0.48(+1.25%) |
Mar 08, 2019 | 38.22 | 38.72 | 38.05 | 38.69 | 3,232,780 | +0.11(+0.28%) |
Mar 07, 2019 | 38.52 | 38.64 | 37.89 | 38.58 | 3,658,224 | -0.08(-0.21%) |
Mar 06, 2019 | 38.89 | 39.01 | 38.63 | 38.66 | 4,339,947 | -0.30(-0.78%) |
Mar 05, 2019 | 38.87 | 39.17 | 38.70 | 38.97 | 3,866,117 | +0.18(+0.46%) |
Mar 04, 2019 | 39.16 | 39.33 | 38.32 | 38.79 | 4,116,721 | -0.17(-0.43%) |
Mar 01, 2019 | 39.23 | 39.41 | 38.64 | 38.95 | 3,838,208 | -0.02(-0.04%) |
Feb 28, 2019 | 39.32 | 39.32 | 38.75 | 38.97 | 4,021,563 | -0.36(-0.91%) |
Feb 27, 2019 | 39.68 | 39.68 | 39.01 | 39.33 | 3,438,111 | -0.52(-1.31%) |
Feb 26, 2019 | 39.76 | 40.17 | 39.61 | 39.85 | 3,377,876 | -0.09(-0.23%) |
Feb 25, 2019 | 40.42 | 40.44 | 39.91 | 39.94 | 2,436,523 | -0.23(-0.57%) |
Feb 22, 2019 | 39.93 | 40.37 | 39.89 | 40.17 | 3,035,320 | +0.41(+1.04%) |
Feb 21, 2019 | 39.56 | 39.92 | 39.45 | 39.76 | 2,932,673 | +0.07(+0.19%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.09 | 39.68 | 2,247,151 | +0.47(+1.20%) |
Feb 19, 2019 | 39.07 | 39.41 | 38.91 | 39.21 | 2,724,456 | +0.07(+0.18%) |
Feb 15, 2019 | 38.81 | 39.22 | 38.51 | 39.14 | 3,363,782 | +0.71(+1.84%) |
Feb 14, 2019 | 38.53 | 38.83 | 38.33 | 38.44 | 2,747,388 | -0.32(-0.83%) |
Feb 13, 2019 | 38.56 | 38.91 | 38.40 | 38.76 | 1,954,031 | +0.39(+1.00%) |
Feb 12, 2019 | 37.96 | 38.52 | 37.87 | 38.37 | 3,084,620 | +0.80(+2.14%) |
Feb 11, 2019 | 37.85 | 38.05 | 37.55 | 37.57 | 1,817,815 | -0.22(-0.57%) |
Feb 08, 2019 | 37.60 | 37.80 | 37.21 | 37.79 | 2,678,989 | +0.03(+0.08%) |
Feb 07, 2019 | 37.66 | 37.86 | 37.30 | 37.76 | 4,388,470 | +0.19(+0.52%) |
Feb 06, 2019 | 37.22 | 37.75 | 36.93 | 37.56 | 3,701,054 | -0.01(-0.02%) |
Feb 05, 2019 | 37.49 | 37.59 | 37.09 | 37.57 | 3,449,731 | +0.18(+0.49%) |
Feb 04, 2019 | 37.18 | 37.39 | 36.77 | 37.38 | 3,586,522 | +0.17(+0.45%) |