Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.03 | 38.28 | 37.85 | 38.11 | 3,374,737 | -0.25(-0.66%) |
Apr 29, 2019 | 38.33 | 38.42 | 38.13 | 38.36 | 2,647,284 | -0.01(-0.02%) |
Apr 26, 2019 | 38.35 | 38.51 | 38.26 | 38.36 | 3,953,754 | -0.03(-0.07%) |
Apr 25, 2019 | 38.33 | 38.62 | 38.07 | 38.39 | 3,716,359 | -0.06(-0.15%) |
Apr 24, 2019 | 38.80 | 38.92 | 38.29 | 38.45 | 3,945,874 | -0.76(-1.93%) |
Apr 23, 2019 | 39.13 | 39.51 | 39.11 | 39.21 | 2,171,359 | -0.17(-0.44%) |
Apr 22, 2019 | 39.21 | 39.42 | 39.01 | 39.38 | 2,440,104 | +0.06(+0.16%) |
Apr 18, 2019 | 39.19 | 39.42 | 39.04 | 39.32 | 2,152,546 | +0.20(+0.51%) |
Apr 17, 2019 | 38.77 | 39.17 | 38.71 | 39.11 | 5,257,438 | +0.08(+0.20%) |
Apr 16, 2019 | 40.11 | 40.16 | 38.66 | 39.04 | 8,969,542 | -1.37(-3.39%) |
Apr 15, 2019 | 40.34 | 40.45 | 40.12 | 40.41 | 3,236,937 | -0.21(-0.51%) |
Apr 12, 2019 | 40.93 | 40.93 | 40.58 | 40.62 | 2,733,576 | +0.47(+1.16%) |
Apr 11, 2019 | 40.11 | 40.38 | 39.96 | 40.15 | 4,682,439 | -0.22(-0.54%) |
Apr 10, 2019 | 40.65 | 40.73 | 40.28 | 40.37 | 5,342,753 | +0.33(+0.82%) |
Apr 09, 2019 | 40.20 | 40.37 | 40.00 | 40.04 | 2,965,350 | -0.30(-0.75%) |
Apr 08, 2019 | 40.04 | 40.42 | 39.93 | 40.34 | 4,339,227 | +0.83(+2.11%) |
Apr 05, 2019 | 39.70 | 39.76 | 39.37 | 39.51 | 2,623,522 | +0.02(+0.05%) |
Apr 04, 2019 | 39.32 | 39.50 | 39.12 | 39.49 | 3,608,296 | +0.01(+0.03%) |
Apr 03, 2019 | 39.88 | 39.92 | 39.42 | 39.48 | 4,421,334 | +0.03(+0.07%) |
Apr 02, 2019 | 39.07 | 39.46 | 39.03 | 39.45 | 4,082,119 | +0.73(+1.89%) |
Apr 01, 2019 | 39.17 | 39.19 | 38.69 | 38.72 | 4,925,054 | +0.65(+1.70%) |
Mar 29, 2019 | 38.11 | 38.19 | 37.83 | 38.07 | 8,550,058 | +0.54(+1.43%) |
Mar 28, 2019 | 37.87 | 37.87 | 37.36 | 37.54 | 7,823,319 | +0.23(+0.62%) |
Mar 27, 2019 | 37.64 | 37.76 | 37.23 | 37.30 | 7,805,494 | -0.08(-0.22%) |
Mar 26, 2019 | 37.39 | 37.59 | 37.24 | 37.39 | 9,927,659 | +0.54(+1.47%) |
Mar 25, 2019 | 36.68 | 37.18 | 36.64 | 36.84 | 4,610,654 | +0.52(+1.44%) |
Mar 22, 2019 | 36.55 | 36.71 | 36.31 | 36.32 | 5,070,525 | -0.45(-1.21%) |
Mar 21, 2019 | 36.66 | 36.93 | 36.45 | 36.77 | 3,330,431 | +0.12(+0.32%) |
Mar 20, 2019 | 36.26 | 36.87 | 36.16 | 36.65 | 4,624,869 | +0.08(+0.23%) |
Mar 19, 2019 | 37.56 | 37.58 | 36.27 | 36.57 | 11,207,159 | -0.30(-0.82%) |
Mar 18, 2019 | 36.75 | 37.06 | 36.73 | 36.87 | 5,454,707 | +0.65(+1.80%) |
Mar 15, 2019 | 36.19 | 36.37 | 36.13 | 36.22 | 2,370,490 | -0.01(-0.04%) |
Mar 14, 2019 | 36.05 | 36.38 | 36.01 | 36.23 | 2,357,857 | -0.02(-0.05%) |
Mar 13, 2019 | 36.24 | 36.40 | 36.06 | 36.25 | 2,659,589 | +0.46(+1.28%) |
Mar 12, 2019 | 35.80 | 35.98 | 35.78 | 35.79 | 2,685,828 | +0.03(+0.07%) |
Mar 11, 2019 | 35.45 | 35.94 | 35.39 | 35.76 | 3,048,867 | +0.40(+1.13%) |
Mar 08, 2019 | 34.76 | 35.37 | 34.71 | 35.36 | 5,553,712 | -0.05(-0.15%) |
Mar 07, 2019 | 35.71 | 35.71 | 35.22 | 35.41 | 6,989,709 | -0.14(-0.40%) |
Mar 06, 2019 | 35.77 | 35.83 | 35.56 | 35.56 | 4,796,298 | +0.16(+0.46%) |
Mar 05, 2019 | 35.34 | 35.54 | 35.30 | 35.39 | 3,608,795 | +0.16(+0.44%) |
Mar 04, 2019 | 35.24 | 35.45 | 35.06 | 35.24 | 4,311,758 | +0.18(+0.51%) |
Mar 01, 2019 | 35.36 | 35.40 | 34.93 | 35.06 | 4,225,262 | +0.10(+0.27%) |
Feb 28, 2019 | 35.05 | 35.15 | 34.84 | 34.96 | 6,069,106 | -0.19(-0.55%) |
Feb 27, 2019 | 35.80 | 36.03 | 35.13 | 35.15 | 7,125,401 | -0.17(-0.48%) |
Feb 26, 2019 | 35.22 | 35.54 | 35.14 | 35.32 | 4,342,232 | +0.06(+0.17%) |
Feb 25, 2019 | 34.91 | 35.32 | 34.90 | 35.26 | 3,931,468 | -0.08(-0.22%) |
Feb 22, 2019 | 35.31 | 35.43 | 35.16 | 35.34 | 3,712,211 | +0.49(+1.40%) |
Feb 21, 2019 | 34.74 | 34.87 | 34.51 | 34.85 | 4,185,907 | -0.25(-0.70%) |
Feb 20, 2019 | 34.74 | 35.28 | 34.73 | 35.10 | 3,666,694 | +0.36(+1.04%) |
Feb 19, 2019 | 34.48 | 34.99 | 34.46 | 34.74 | 4,209,759 | +0.41(+1.19%) |
Feb 15, 2019 | 34.30 | 34.45 | 34.11 | 34.33 | 4,042,315 | +0.52(+1.55%) |
Feb 14, 2019 | 33.65 | 33.84 | 33.57 | 33.81 | 4,119,176 | -0.02(-0.07%) |
Feb 13, 2019 | 34.04 | 34.27 | 33.83 | 33.83 | 4,278,685 | +0.24(+0.72%) |
Feb 12, 2019 | 33.69 | 33.75 | 33.41 | 33.59 | 7,661,663 | +0.08(+0.25%) |
Feb 11, 2019 | 33.54 | 33.65 | 33.41 | 33.51 | 3,161,805 | -0.15(-0.45%) |
Feb 08, 2019 | 33.64 | 33.82 | 33.38 | 33.66 | 8,326,506 | -0.14(-0.43%) |
Feb 07, 2019 | 34.01 | 34.03 | 33.52 | 33.80 | 6,749,770 | -0.22(-0.65%) |
Feb 06, 2019 | 33.82 | 34.31 | 33.74 | 34.02 | 9,227,177 | +0.25(+0.73%) |
Feb 05, 2019 | 34.04 | 34.10 | 33.57 | 33.78 | 4,246,428 | -0.31(-0.90%) |
Feb 04, 2019 | 33.74 | 34.30 | 33.58 | 34.08 | 6,230,903 | +0.46(+1.38%) |