Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.33 | 41.43 | 40.78 | 41.12 | 9,511,060 | -0.18(-0.43%) |
Apr 29, 2019 | 40.77 | 41.47 | 40.69 | 41.29 | 11,385,006 | +0.74(+1.83%) |
Apr 26, 2019 | 40.14 | 40.58 | 39.99 | 40.55 | 9,047,331 | +0.51(+1.27%) |
Apr 25, 2019 | 39.98 | 40.43 | 39.81 | 40.04 | 6,596,546 | -0.08(-0.19%) |
Apr 24, 2019 | 39.91 | 40.31 | 39.84 | 40.12 | 10,678,557 | +0.03(+0.06%) |
Apr 23, 2019 | 39.88 | 40.18 | 39.67 | 40.10 | 9,640,340 | +0.05(+0.13%) |
Apr 22, 2019 | 40.11 | 40.18 | 39.78 | 40.04 | 8,316,161 | -0.22(-0.55%) |
Apr 18, 2019 | 40.47 | 40.76 | 40.04 | 40.26 | 23,508,156 | -0.60(-1.47%) |
Apr 17, 2019 | 40.52 | 41.11 | 39.91 | 40.87 | 23,148,238 | +1.05(+2.64%) |
Apr 16, 2019 | 39.27 | 39.87 | 39.11 | 39.82 | 15,770,941 | +0.80(+2.04%) |
Apr 15, 2019 | 39.35 | 39.62 | 38.88 | 39.02 | 13,780,240 | -0.52(-1.31%) |
Apr 12, 2019 | 38.86 | 39.86 | 38.84 | 39.54 | 25,557,540 | +1.60(+4.22%) |
Apr 11, 2019 | 37.89 | 38.17 | 37.66 | 37.94 | 9,291,208 | +0.30(+0.79%) |
Apr 10, 2019 | 37.53 | 37.78 | 37.34 | 37.64 | 7,916,192 | +0.16(+0.43%) |
Apr 09, 2019 | 37.81 | 37.83 | 37.21 | 37.48 | 8,781,578 | -0.61(-1.60%) |
Apr 08, 2019 | 37.81 | 38.10 | 37.56 | 38.09 | 12,870,803 | +0.07(+0.18%) |
Apr 05, 2019 | 38.22 | 38.43 | 37.88 | 38.02 | 10,195,902 | -0.03(-0.07%) |
Apr 04, 2019 | 37.54 | 38.31 | 37.54 | 38.05 | 10,770,098 | +0.47(+1.24%) |
Apr 03, 2019 | 37.47 | 37.80 | 37.29 | 37.58 | 13,829,938 | +0.58(+1.56%) |
Apr 02, 2019 | 36.78 | 37.16 | 36.59 | 37.00 | 15,471,587 | +0.14(+0.39%) |
Apr 01, 2019 | 36.23 | 37.22 | 36.20 | 36.86 | 30,482,716 | +1.13(+3.15%) |
Mar 29, 2019 | 35.97 | 36.10 | 35.54 | 35.73 | 13,948,303 | +0.23(+0.64%) |
Mar 28, 2019 | 35.13 | 35.54 | 35.04 | 35.51 | 9,916,049 | +0.47(+1.35%) |
Mar 27, 2019 | 35.41 | 35.61 | 34.96 | 35.03 | 13,287,385 | -0.43(-1.22%) |
Mar 26, 2019 | 35.32 | 35.76 | 35.00 | 35.46 | 11,355,134 | +0.53(+1.53%) |
Mar 25, 2019 | 35.32 | 35.51 | 34.64 | 34.93 | 17,128,092 | -0.40(-1.13%) |
Mar 22, 2019 | 36.04 | 36.17 | 34.96 | 35.33 | 30,015,310 | -1.19(-3.27%) |
Mar 21, 2019 | 36.06 | 36.94 | 35.73 | 36.52 | 17,212,760 | +0.08(+0.23%) |
Mar 20, 2019 | 37.04 | 37.09 | 36.35 | 36.44 | 17,806,158 | -0.78(-2.09%) |
Mar 19, 2019 | 37.78 | 38.01 | 37.16 | 37.22 | 14,818,900 | -0.07(-0.18%) |
Mar 18, 2019 | 36.81 | 37.43 | 36.81 | 37.28 | 12,170,577 | +0.59(+1.62%) |
Mar 15, 2019 | 36.14 | 36.81 | 36.02 | 36.69 | 22,428,906 | +0.54(+1.50%) |
Mar 14, 2019 | 35.82 | 36.34 | 35.82 | 36.15 | 9,862,144 | +0.24(+0.66%) |
Mar 13, 2019 | 35.90 | 36.11 | 35.73 | 35.91 | 10,946,082 | +0.32(+0.90%) |
Mar 12, 2019 | 35.52 | 35.73 | 35.41 | 35.59 | 8,507,939 | +0.15(+0.43%) |
Mar 11, 2019 | 35.31 | 35.74 | 35.28 | 35.44 | 8,492,366 | +0.41(+1.18%) |
Mar 08, 2019 | 34.36 | 35.14 | 34.21 | 35.02 | 13,873,903 | +0.16(+0.46%) |
Mar 07, 2019 | 34.99 | 35.01 | 34.41 | 34.86 | 14,764,081 | -0.38(-1.08%) |
Mar 06, 2019 | 35.42 | 35.64 | 35.22 | 35.24 | 8,339,562 | -0.24(-0.67%) |
Mar 05, 2019 | 35.55 | 35.60 | 34.88 | 35.48 | 12,220,300 | -0.08(-0.24%) |
Mar 04, 2019 | 36.03 | 36.50 | 35.40 | 35.57 | 14,306,686 | -0.42(-1.18%) |
Mar 01, 2019 | 35.86 | 36.30 | 35.86 | 35.99 | 14,567,936 | +0.44(+1.24%) |
Feb 28, 2019 | 35.98 | 36.09 | 35.43 | 35.55 | 14,054,012 | -0.49(-1.36%) |
Feb 27, 2019 | 35.96 | 36.17 | 35.78 | 36.04 | 8,168,018 | +0.13(+0.35%) |
Feb 26, 2019 | 35.55 | 36.14 | 35.25 | 35.91 | 12,285,936 | +0.19(+0.52%) |
Feb 25, 2019 | 35.68 | 36.29 | 35.66 | 35.73 | 12,759,409 | +0.34(+0.96%) |
Feb 22, 2019 | 35.61 | 35.77 | 35.23 | 35.39 | 11,965,287 | -0.14(-0.41%) |
Feb 21, 2019 | 35.90 | 36.01 | 35.30 | 35.53 | 11,341,135 | -0.39(-1.08%) |
Feb 20, 2019 | 35.64 | 35.96 | 35.58 | 35.92 | 11,846,524 | +0.22(+0.62%) |
Feb 19, 2019 | 35.21 | 35.80 | 35.08 | 35.70 | 11,102,778 | +0.14(+0.40%) |
Feb 15, 2019 | 34.85 | 35.63 | 34.83 | 35.56 | 15,694,188 | +1.08(+3.12%) |
Feb 14, 2019 | 34.56 | 35.17 | 34.11 | 34.48 | 12,298,448 | -0.40(-1.14%) |
Feb 13, 2019 | 35.14 | 35.59 | 34.85 | 34.88 | 11,238,237 | +0.03(+0.10%) |
Feb 12, 2019 | 34.42 | 35.14 | 34.42 | 34.85 | 14,576,579 | +0.80(+2.34%) |
Feb 11, 2019 | 34.72 | 34.79 | 34.03 | 34.05 | 20,136,812 | -0.51(-1.47%) |
Feb 08, 2019 | 34.74 | 35.01 | 33.97 | 34.56 | 16,525,797 | -0.57(-1.62%) |
Feb 07, 2019 | 35.66 | 35.72 | 34.74 | 35.12 | 15,047,892 | -0.76(-2.12%) |
Feb 06, 2019 | 35.82 | 36.28 | 35.64 | 35.89 | 11,506,965 | -0.06(-0.16%) |
Feb 05, 2019 | 35.89 | 36.04 | 35.75 | 35.95 | 11,775,663 | -0.01(-0.02%) |
Feb 04, 2019 | 35.48 | 35.95 | 35.29 | 35.95 | 10,288,283 | +0.54(+1.53%) |