Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.53 | 38.74 | 37.99 | 38.17 | 1,246,002 | -0.36(-0.93%) |
Apr 29, 2019 | 39.12 | 39.13 | 38.50 | 38.53 | 1,492,488 | -0.65(-1.66%) |
Apr 26, 2019 | 39.53 | 39.59 | 39.01 | 39.18 | 1,564,524 | -0.24(-0.61%) |
Apr 25, 2019 | 38.54 | 40.33 | 38.54 | 39.42 | 2,391,902 | +1.22(+3.19%) |
Apr 24, 2019 | 38.04 | 38.49 | 37.90 | 38.20 | 2,065,524 | +0.16(+0.41%) |
Apr 23, 2019 | 37.91 | 38.29 | 37.68 | 38.04 | 1,565,175 | +0.18(+0.48%) |
Apr 22, 2019 | 37.79 | 38.12 | 37.70 | 37.86 | 1,068,928 | -0.04(-0.10%) |
Apr 18, 2019 | 38.16 | 38.16 | 37.58 | 37.90 | 1,456,611 | -0.19(-0.51%) |
Apr 17, 2019 | 38.32 | 38.32 | 37.79 | 38.09 | 1,139,273 | -0.05(-0.12%) |
Apr 16, 2019 | 38.86 | 38.86 | 38.01 | 38.14 | 1,686,277 | -0.55(-1.42%) |
Apr 15, 2019 | 38.44 | 38.82 | 38.44 | 38.69 | 1,075,763 | +0.28(+0.74%) |
Apr 12, 2019 | 38.09 | 38.59 | 38.02 | 38.40 | 1,055,915 | +0.50(+1.33%) |
Apr 11, 2019 | 38.07 | 38.11 | 37.76 | 37.90 | 850,054 | -0.05(-0.12%) |
Apr 10, 2019 | 37.63 | 37.94 | 37.42 | 37.94 | 864,710 | +0.45(+1.20%) |
Apr 09, 2019 | 37.62 | 37.80 | 37.38 | 37.49 | 1,277,344 | -0.39(-1.02%) |
Apr 08, 2019 | 37.38 | 37.91 | 37.36 | 37.88 | 1,066,403 | +0.55(+1.47%) |
Apr 05, 2019 | 37.37 | 37.60 | 37.31 | 37.33 | 2,197,943 | +0.14(+0.37%) |
Apr 04, 2019 | 37.49 | 37.54 | 37.08 | 37.19 | 1,218,872 | -0.26(-0.69%) |
Apr 03, 2019 | 37.15 | 37.57 | 37.07 | 37.45 | 1,603,089 | +0.34(+0.91%) |
Apr 02, 2019 | 37.34 | 37.42 | 37.02 | 37.11 | 1,442,607 | -0.05(-0.12%) |
Apr 01, 2019 | 37.11 | 37.26 | 36.79 | 37.15 | 2,064,788 | +0.32(+0.87%) |
Mar 29, 2019 | 36.66 | 37.07 | 36.51 | 36.83 | 2,908,317 | +0.02(+0.05%) |
Mar 28, 2019 | 36.33 | 36.90 | 36.23 | 36.82 | 5,873,812 | +0.58(+1.60%) |
Mar 27, 2019 | 36.69 | 36.76 | 36.10 | 36.24 | 4,277,554 | -0.47(-1.27%) |
Mar 26, 2019 | 36.36 | 36.76 | 36.20 | 36.71 | 1,626,166 | +0.58(+1.60%) |
Mar 25, 2019 | 36.05 | 36.39 | 35.84 | 36.13 | 1,470,952 | +0.07(+0.20%) |
Mar 22, 2019 | 36.37 | 36.48 | 35.71 | 36.05 | 1,275,666 | -0.49(-1.33%) |
Mar 21, 2019 | 36.18 | 36.79 | 36.17 | 36.54 | 862,559 | +0.44(+1.22%) |
Mar 20, 2019 | 36.63 | 36.63 | 35.82 | 36.10 | 1,117,901 | -0.53(-1.45%) |
Mar 19, 2019 | 36.55 | 36.93 | 36.51 | 36.63 | 1,410,668 | +0.19(+0.53%) |
Mar 18, 2019 | 35.84 | 36.49 | 35.71 | 36.44 | 1,180,590 | +0.59(+1.64%) |
Mar 15, 2019 | 36.36 | 36.50 | 35.71 | 35.85 | 1,504,791 | -0.41(-1.14%) |
Mar 14, 2019 | 36.21 | 36.46 | 35.92 | 36.26 | 954,777 | +0.11(+0.30%) |
Mar 13, 2019 | 36.26 | 36.45 | 35.97 | 36.15 | 1,196,307 | +0.05(+0.13%) |
Mar 12, 2019 | 36.09 | 36.26 | 35.88 | 36.11 | 981,452 | +0.05(+0.13%) |
Mar 11, 2019 | 36.53 | 36.53 | 35.72 | 36.06 | 1,464,347 | -0.36(-0.98%) |
Mar 08, 2019 | 36.32 | 36.47 | 36.02 | 36.42 | 1,040,261 | -0.05(-0.15%) |
Mar 07, 2019 | 37.21 | 37.29 | 36.20 | 36.47 | 1,880,469 | -0.90(-2.40%) |
Mar 06, 2019 | 37.96 | 38.13 | 37.32 | 37.37 | 1,144,016 | -0.68(-1.80%) |
Mar 05, 2019 | 38.57 | 38.59 | 38.05 | 38.05 | 1,504,076 | -0.28(-0.74%) |
Mar 04, 2019 | 38.02 | 38.68 | 37.99 | 38.34 | 1,220,116 | +0.38(+1.01%) |
Mar 01, 2019 | 38.01 | 38.20 | 37.70 | 37.95 | 1,121,292 | +0.20(+0.53%) |
Feb 28, 2019 | 38.08 | 38.10 | 37.73 | 37.75 | 1,820,269 | -0.30(-0.79%) |
Feb 27, 2019 | 38.47 | 38.67 | 37.86 | 38.05 | 1,366,849 | -0.54(-1.40%) |
Feb 26, 2019 | 38.71 | 38.91 | 38.47 | 38.59 | 1,040,602 | -0.11(-0.28%) |
Feb 25, 2019 | 39.23 | 39.32 | 38.43 | 38.70 | 1,066,313 | -0.45(-1.14%) |
Feb 22, 2019 | 38.82 | 39.15 | 38.65 | 39.15 | 910,611 | +0.55(+1.42%) |
Feb 21, 2019 | 39.11 | 39.11 | 38.42 | 38.60 | 1,132,542 | -0.42(-1.08%) |
Feb 20, 2019 | 38.78 | 39.32 | 38.54 | 39.02 | 1,976,949 | -0.24(-0.60%) |
Feb 19, 2019 | 38.30 | 40.87 | 37.84 | 39.26 | 2,985,270 | -2.72(-6.48%) |
Feb 15, 2019 | 41.56 | 42.00 | 41.28 | 41.98 | 1,146,696 | +0.56(+1.34%) |
Feb 14, 2019 | 40.95 | 41.89 | 40.95 | 41.42 | 1,171,705 | +0.29(+0.71%) |
Feb 13, 2019 | 40.78 | 41.21 | 40.76 | 41.13 | 755,197 | +0.49(+1.21%) |
Feb 12, 2019 | 40.44 | 40.76 | 40.14 | 40.64 | 672,601 | +0.40(+1.00%) |
Feb 11, 2019 | 40.01 | 40.32 | 39.75 | 40.24 | 939,429 | +0.15(+0.36%) |
Feb 08, 2019 | 39.57 | 40.27 | 39.57 | 40.09 | 1,005,877 | +0.28(+0.71%) |
Feb 07, 2019 | 39.67 | 39.90 | 39.51 | 39.81 | 985,263 | -0.03(-0.07%) |
Feb 06, 2019 | 39.66 | 39.92 | 39.48 | 39.84 | 740,599 | +0.21(+0.53%) |
Feb 05, 2019 | 39.94 | 40.15 | 39.45 | 39.63 | 849,573 | -0.24(-0.60%) |
Feb 04, 2019 | 39.38 | 39.86 | 39.30 | 39.86 | 471,844 | +0.36(+0.90%) |