Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.37 | 42.55 | 42.23 | 42.50 | 1,578,347 | -0.02(-0.04%) |
Apr 29, 2019 | 42.51 | 42.59 | 42.43 | 42.52 | 1,261,716 | +0.02(+0.04%) |
Apr 26, 2019 | 42.32 | 42.52 | 42.15 | 42.50 | 1,289,522 | +0.17(+0.41%) |
Apr 25, 2019 | 42.32 | 42.41 | 42.11 | 42.33 | 2,229,043 | +0.15(+0.35%) |
Apr 24, 2019 | 42.25 | 42.34 | 42.17 | 42.18 | 1,496,077 | -0.04(-0.10%) |
Apr 23, 2019 | 41.88 | 42.28 | 41.85 | 42.22 | 1,500,086 | +0.39(+0.93%) |
Apr 22, 2019 | 41.60 | 41.84 | 41.56 | 41.83 | 1,408,816 | +0.13(+0.31%) |
Apr 18, 2019 | 41.73 | 41.73 | 41.46 | 41.70 | 2,067,282 | +0.11(+0.27%) |
Apr 17, 2019 | 41.96 | 41.96 | 41.53 | 41.59 | 1,631,825 | -0.18(-0.44%) |
Apr 16, 2019 | 41.96 | 41.98 | 41.67 | 41.77 | 2,386,227 | -0.05(-0.12%) |
Apr 15, 2019 | 41.85 | 41.86 | 41.65 | 41.82 | 1,491,802 | -0.01(-0.02%) |
Apr 12, 2019 | 41.80 | 41.85 | 41.73 | 41.83 | 1,413,879 | +0.27(+0.66%) |
Apr 11, 2019 | 41.67 | 41.67 | 41.47 | 41.56 | 2,221,299 | -0.02(-0.06%) |
Apr 10, 2019 | 41.50 | 41.60 | 41.47 | 41.58 | 1,750,870 | +0.14(+0.35%) |
Apr 09, 2019 | 41.44 | 41.52 | 41.34 | 41.44 | 1,819,747 | -0.15(-0.36%) |
Apr 08, 2019 | 41.51 | 41.60 | 41.35 | 41.59 | 1,551,916 | +0.00(+0.00%) |
Apr 05, 2019 | 41.54 | 41.62 | 41.51 | 41.59 | 1,295,845 | +0.16(+0.39%) |
Apr 04, 2019 | 41.45 | 41.55 | 41.21 | 41.43 | 2,791,792 | +0.01(+0.02%) |
Apr 03, 2019 | 41.55 | 41.63 | 41.32 | 41.42 | 3,875,475 | +0.07(+0.16%) |
Apr 02, 2019 | 41.34 | 41.40 | 41.23 | 41.35 | 1,899,248 | +0.04(+0.10%) |
Apr 01, 2019 | 41.21 | 41.35 | 41.13 | 41.31 | 2,835,038 | +0.42(+1.03%) |
Mar 29, 2019 | 40.86 | 40.92 | 40.67 | 40.89 | 2,746,821 | +0.27(+0.67%) |
Mar 28, 2019 | 40.56 | 40.69 | 40.37 | 40.61 | 1,622,900 | +0.14(+0.35%) |
Mar 27, 2019 | 40.72 | 40.79 | 40.18 | 40.47 | 6,032,864 | -0.24(-0.58%) |
Mar 26, 2019 | 40.71 | 40.85 | 40.50 | 40.71 | 2,217,320 | +0.29(+0.71%) |
Mar 25, 2019 | 40.28 | 40.53 | 40.21 | 40.42 | 3,048,208 | +0.06(+0.15%) |
Mar 22, 2019 | 40.91 | 41.03 | 40.36 | 40.36 | 2,722,792 | -0.75(-1.83%) |
Mar 21, 2019 | 40.49 | 41.16 | 40.49 | 41.11 | 3,668,898 | +0.47(+1.16%) |
Mar 20, 2019 | 40.57 | 40.88 | 40.38 | 40.64 | 2,281,707 | +0.04(+0.09%) |
Mar 19, 2019 | 40.66 | 40.80 | 40.44 | 40.61 | 2,358,106 | +0.09(+0.23%) |
Mar 18, 2019 | 40.47 | 40.58 | 40.35 | 40.51 | 2,534,609 | +0.05(+0.13%) |
Mar 15, 2019 | 40.30 | 40.58 | 40.27 | 40.46 | 2,250,339 | +0.23(+0.58%) |
Mar 14, 2019 | 40.27 | 40.32 | 40.15 | 40.23 | 1,080,124 | -0.06(-0.16%) |
Mar 13, 2019 | 40.17 | 40.44 | 40.14 | 40.29 | 1,922,183 | +0.28(+0.69%) |
Mar 12, 2019 | 39.94 | 40.10 | 39.89 | 40.01 | 1,814,771 | +0.14(+0.35%) |
Mar 11, 2019 | 39.37 | 39.89 | 39.32 | 39.88 | 2,266,371 | +0.58(+1.49%) |
Mar 08, 2019 | 39.08 | 39.31 | 38.97 | 39.29 | 2,097,638 | -0.12(-0.31%) |
Mar 07, 2019 | 39.70 | 39.70 | 39.27 | 39.41 | 3,793,987 | -0.34(-0.85%) |
Mar 06, 2019 | 40.01 | 40.01 | 39.71 | 39.75 | 1,778,830 | -0.23(-0.57%) |
Mar 05, 2019 | 40.02 | 40.09 | 39.88 | 39.98 | 1,498,518 | -0.03(-0.08%) |
Mar 04, 2019 | 40.30 | 40.35 | 39.62 | 40.01 | 3,365,937 | -0.12(-0.30%) |
Mar 01, 2019 | 40.09 | 40.18 | 39.88 | 40.14 | 2,670,374 | +0.31(+0.78%) |
Feb 28, 2019 | 39.76 | 39.97 | 39.76 | 39.82 | 2,419,483 | +0.00(+0.00%) |
Feb 27, 2019 | 39.65 | 39.87 | 39.51 | 39.82 | 2,499,306 | +0.05(+0.12%) |
Feb 26, 2019 | 39.67 | 39.91 | 39.67 | 39.78 | 3,271,959 | +0.01(+0.04%) |
Feb 25, 2019 | 39.94 | 40.01 | 39.74 | 39.76 | 2,863,265 | +0.03(+0.08%) |
Feb 22, 2019 | 39.48 | 39.75 | 39.48 | 39.73 | 2,603,964 | +0.35(+0.89%) |
Feb 21, 2019 | 39.37 | 39.48 | 39.22 | 39.38 | 3,916,326 | -0.10(-0.25%) |
Feb 20, 2019 | 39.45 | 39.53 | 39.29 | 39.48 | 3,701,812 | +0.04(+0.10%) |
Feb 19, 2019 | 39.28 | 39.54 | 39.25 | 39.44 | 3,566,475 | +0.04(+0.09%) |
Feb 15, 2019 | 39.34 | 39.40 | 39.20 | 39.40 | 2,703,368 | +0.35(+0.91%) |
Feb 14, 2019 | 38.92 | 39.20 | 38.82 | 39.05 | 3,142,353 | -0.02(-0.05%) |
Feb 13, 2019 | 39.10 | 39.21 | 39.01 | 39.06 | 3,628,101 | +0.09(+0.23%) |
Feb 12, 2019 | 38.70 | 39.03 | 38.70 | 38.97 | 5,031,454 | +0.51(+1.33%) |
Feb 11, 2019 | 38.54 | 38.64 | 38.38 | 38.46 | 2,968,227 | +0.03(+0.09%) |
Feb 08, 2019 | 38.05 | 38.43 | 38.05 | 38.43 | 4,842,460 | +0.13(+0.35%) |
Feb 07, 2019 | 38.38 | 38.46 | 38.03 | 38.30 | 4,049,257 | -0.37(-0.96%) |
Feb 06, 2019 | 38.75 | 38.79 | 38.53 | 38.67 | 3,371,706 | -0.12(-0.31%) |
Feb 05, 2019 | 38.63 | 38.83 | 38.61 | 38.79 | 4,153,564 | +0.22(+0.58%) |
Feb 04, 2019 | 38.24 | 38.57 | 38.19 | 38.57 | 2,848,147 | +0.32(+0.83%) |