Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.40 | 39.53 | 38.46 | 38.93 | 3,407,750 | -0.43(-1.08%) |
Apr 29, 2019 | 38.71 | 39.63 | 38.64 | 39.36 | 3,712,533 | +0.73(+1.88%) |
Apr 26, 2019 | 38.55 | 38.68 | 37.96 | 38.64 | 2,627,872 | +0.03(+0.07%) |
Apr 25, 2019 | 37.90 | 38.96 | 37.69 | 38.61 | 4,305,000 | +0.55(+1.45%) |
Apr 24, 2019 | 38.26 | 38.52 | 37.71 | 38.05 | 4,450,563 | -0.42(-1.09%) |
Apr 23, 2019 | 39.13 | 39.30 | 37.21 | 38.47 | 10,803,541 | -1.75(-4.35%) |
Apr 22, 2019 | 40.22 | 40.47 | 39.86 | 40.22 | 3,852,584 | -0.03(-0.09%) |
Apr 18, 2019 | 40.00 | 40.49 | 39.80 | 40.26 | 3,126,268 | +0.19(+0.47%) |
Apr 17, 2019 | 40.46 | 40.49 | 39.62 | 40.07 | 4,103,669 | -1.20(-2.90%) |
Apr 16, 2019 | 40.55 | 41.31 | 40.51 | 41.27 | 1,916,967 | +0.92(+2.27%) |
Apr 15, 2019 | 40.80 | 41.13 | 40.25 | 40.35 | 2,021,858 | -0.52(-1.28%) |
Apr 12, 2019 | 40.78 | 41.43 | 40.53 | 40.87 | 2,827,022 | +0.87(+2.17%) |
Apr 11, 2019 | 39.94 | 40.49 | 39.77 | 40.01 | 2,233,075 | +0.30(+0.75%) |
Apr 10, 2019 | 39.13 | 39.74 | 38.98 | 39.71 | 2,567,222 | +0.33(+0.83%) |
Apr 09, 2019 | 39.54 | 39.56 | 38.95 | 39.38 | 2,361,358 | -0.41(-1.04%) |
Apr 08, 2019 | 39.48 | 39.81 | 39.31 | 39.79 | 1,686,754 | +0.33(+0.85%) |
Apr 05, 2019 | 39.65 | 39.79 | 39.26 | 39.46 | 1,956,046 | -0.04(-0.10%) |
Apr 04, 2019 | 39.26 | 39.84 | 39.12 | 39.50 | 1,738,267 | +0.35(+0.90%) |
Apr 03, 2019 | 39.08 | 39.42 | 38.93 | 39.15 | 2,049,384 | +0.47(+1.22%) |
Apr 02, 2019 | 38.83 | 39.29 | 38.61 | 38.68 | 2,298,839 | -0.25(-0.65%) |
Apr 01, 2019 | 38.24 | 39.11 | 38.19 | 38.93 | 4,330,182 | +1.06(+2.80%) |
Mar 29, 2019 | 38.23 | 38.39 | 37.81 | 37.87 | 3,660,114 | +0.01(+0.02%) |
Mar 28, 2019 | 37.50 | 37.89 | 37.36 | 37.86 | 2,711,083 | +0.43(+1.14%) |
Mar 27, 2019 | 37.85 | 37.94 | 37.22 | 37.44 | 3,119,222 | -0.38(-1.00%) |
Mar 26, 2019 | 37.44 | 37.84 | 37.30 | 37.81 | 2,446,411 | +0.74(+2.00%) |
Mar 25, 2019 | 37.18 | 37.58 | 36.83 | 37.07 | 3,246,955 | -0.07(-0.18%) |
Mar 22, 2019 | 38.42 | 38.53 | 36.93 | 37.14 | 5,504,008 | -1.76(-4.52%) |
Mar 21, 2019 | 38.71 | 39.16 | 38.18 | 38.90 | 3,389,862 | -0.10(-0.26%) |
Mar 20, 2019 | 39.94 | 39.95 | 38.99 | 39.00 | 5,011,458 | -1.09(-2.71%) |
Mar 19, 2019 | 40.78 | 40.93 | 39.96 | 40.09 | 2,598,316 | -0.38(-0.93%) |
Mar 18, 2019 | 40.26 | 40.62 | 40.14 | 40.46 | 3,406,566 | +0.41(+1.03%) |
Mar 15, 2019 | 39.56 | 40.24 | 39.26 | 40.05 | 7,767,883 | -0.11(-0.27%) |
Mar 14, 2019 | 39.93 | 40.41 | 39.86 | 40.16 | 3,356,608 | +0.25(+0.63%) |
Mar 13, 2019 | 39.70 | 40.06 | 39.30 | 39.91 | 2,836,535 | +0.49(+1.23%) |
Mar 12, 2019 | 39.42 | 39.62 | 39.33 | 39.42 | 3,371,262 | +0.18(+0.45%) |
Mar 11, 2019 | 39.11 | 39.32 | 38.87 | 39.25 | 3,243,248 | +0.34(+0.87%) |
Mar 08, 2019 | 38.76 | 38.99 | 38.32 | 38.91 | 3,604,523 | -0.16(-0.41%) |
Mar 07, 2019 | 40.09 | 40.13 | 38.89 | 39.07 | 5,355,037 | -1.21(-3.01%) |
Mar 06, 2019 | 40.92 | 41.09 | 40.21 | 40.28 | 2,042,213 | -0.59(-1.44%) |
Mar 05, 2019 | 40.81 | 41.01 | 40.14 | 40.87 | 2,771,758 | +0.02(+0.06%) |
Mar 04, 2019 | 41.71 | 42.08 | 40.70 | 40.85 | 3,220,457 | -0.75(-1.80%) |
Mar 01, 2019 | 41.40 | 41.92 | 41.26 | 41.60 | 4,135,007 | +0.53(+1.29%) |
Feb 28, 2019 | 41.45 | 41.46 | 40.91 | 41.06 | 3,161,204 | -0.33(-0.79%) |
Feb 27, 2019 | 41.56 | 41.63 | 41.26 | 41.39 | 2,976,524 | -0.12(-0.29%) |
Feb 26, 2019 | 41.38 | 41.90 | 41.28 | 41.51 | 4,608,432 | +0.10(+0.25%) |
Feb 25, 2019 | 41.21 | 41.75 | 41.21 | 41.41 | 5,738,483 | +0.04(+0.10%) |
Feb 22, 2019 | 41.40 | 41.53 | 41.09 | 41.37 | 4,344,855 | +0.13(+0.30%) |
Feb 21, 2019 | 41.21 | 41.36 | 40.93 | 41.24 | 3,948,706 | -0.03(-0.08%) |
Feb 20, 2019 | 40.75 | 41.37 | 40.68 | 41.28 | 4,141,545 | +0.50(+1.22%) |
Feb 19, 2019 | 39.79 | 40.92 | 39.68 | 40.78 | 4,040,465 | +0.41(+1.00%) |
Feb 15, 2019 | 39.57 | 40.70 | 39.52 | 40.37 | 6,336,750 | +1.14(+2.91%) |
Feb 14, 2019 | 39.30 | 39.48 | 38.44 | 39.23 | 4,117,881 | -0.47(-1.19%) |
Feb 13, 2019 | 39.96 | 40.03 | 39.69 | 39.70 | 6,698,515 | -0.01(-0.03%) |
Feb 12, 2019 | 39.64 | 40.12 | 39.61 | 39.72 | 7,354,010 | +0.41(+1.05%) |
Feb 11, 2019 | 39.57 | 39.66 | 39.20 | 39.30 | 5,312,259 | -0.10(-0.25%) |
Feb 08, 2019 | 39.65 | 39.78 | 38.80 | 39.40 | 4,701,369 | -0.46(-1.15%) |
Feb 07, 2019 | 40.04 | 40.25 | 39.52 | 39.86 | 7,321,458 | -0.27(-0.68%) |
Feb 06, 2019 | 40.36 | 40.66 | 39.99 | 40.13 | 6,461,961 | -0.38(-0.94%) |
Feb 05, 2019 | 40.69 | 40.80 | 40.28 | 40.52 | 3,280,027 | -0.11(-0.27%) |
Feb 04, 2019 | 40.80 | 40.96 | 40.45 | 40.62 | 6,570,586 | -0.04(-0.10%) |