Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.07 | 39.14 | 38.77 | 39.06 | 1,174,222 | +0.07(+0.19%) |
Apr 29, 2019 | 39.01 | 39.10 | 38.86 | 38.98 | 1,433,221 | +0.04(+0.10%) |
Apr 26, 2019 | 38.95 | 39.02 | 38.78 | 38.94 | 1,296,370 | +0.09(+0.23%) |
Apr 25, 2019 | 38.76 | 38.93 | 38.51 | 38.86 | 1,144,304 | +0.18(+0.46%) |
Apr 24, 2019 | 39.23 | 39.23 | 38.67 | 38.68 | 1,460,804 | -0.42(-1.08%) |
Apr 23, 2019 | 38.98 | 39.11 | 38.86 | 39.10 | 1,371,715 | +0.12(+0.31%) |
Apr 22, 2019 | 38.96 | 39.10 | 38.91 | 38.98 | 1,516,278 | +0.01(+0.02%) |
Apr 18, 2019 | 38.56 | 38.99 | 38.52 | 38.97 | 1,049,853 | +0.41(+1.07%) |
Apr 17, 2019 | 39.07 | 39.07 | 38.53 | 38.56 | 1,807,951 | -0.32(-0.81%) |
Apr 16, 2019 | 39.10 | 39.11 | 38.79 | 38.87 | 1,955,216 | -0.04(-0.10%) |
Apr 15, 2019 | 38.51 | 38.98 | 38.38 | 38.91 | 1,971,003 | +0.48(+1.24%) |
Apr 12, 2019 | 38.51 | 38.51 | 38.28 | 38.43 | 2,916,000 | +0.23(+0.62%) |
Apr 11, 2019 | 38.34 | 38.52 | 38.17 | 38.20 | 1,726,411 | -0.14(-0.36%) |
Apr 10, 2019 | 38.18 | 38.42 | 38.09 | 38.34 | 961,438 | +0.25(+0.66%) |
Apr 09, 2019 | 38.26 | 38.29 | 37.91 | 38.09 | 1,458,948 | -0.22(-0.57%) |
Apr 08, 2019 | 38.26 | 38.31 | 38.01 | 38.30 | 1,275,626 | +0.06(+0.15%) |
Apr 05, 2019 | 38.47 | 38.60 | 38.11 | 38.25 | 1,650,105 | -0.23(-0.61%) |
Apr 04, 2019 | 38.37 | 38.52 | 38.30 | 38.48 | 1,005,912 | +0.05(+0.13%) |
Apr 03, 2019 | 38.50 | 38.61 | 38.29 | 38.43 | 2,254,327 | +0.11(+0.27%) |
Apr 02, 2019 | 38.50 | 38.50 | 38.12 | 38.33 | 1,754,372 | -0.02(-0.04%) |
Apr 01, 2019 | 38.09 | 38.36 | 37.82 | 38.34 | 2,270,400 | +0.53(+1.41%) |
Mar 29, 2019 | 37.98 | 38.04 | 37.57 | 37.81 | 1,700,444 | +0.06(+0.17%) |
Mar 28, 2019 | 37.43 | 37.88 | 37.43 | 37.74 | 2,040,241 | +0.36(+0.95%) |
Mar 27, 2019 | 37.32 | 37.55 | 37.13 | 37.39 | 2,368,608 | +0.00(+0.00%) |
Mar 26, 2019 | 37.53 | 37.56 | 37.11 | 37.39 | 2,115,004 | +0.27(+0.72%) |
Mar 25, 2019 | 37.16 | 37.26 | 36.81 | 37.12 | 1,884,758 | -0.09(-0.24%) |
Mar 22, 2019 | 37.63 | 37.66 | 37.20 | 37.21 | 1,204,574 | -0.59(-1.57%) |
Mar 21, 2019 | 37.55 | 38.07 | 37.55 | 37.80 | 2,849,828 | +0.06(+0.15%) |
Mar 20, 2019 | 37.65 | 37.99 | 37.41 | 37.74 | 1,760,741 | +0.02(+0.04%) |
Mar 19, 2019 | 37.83 | 37.91 | 37.51 | 37.73 | 2,319,621 | +0.06(+0.15%) |
Mar 18, 2019 | 37.53 | 37.69 | 37.34 | 37.67 | 1,762,972 | +0.19(+0.52%) |
Mar 15, 2019 | 36.78 | 37.57 | 36.67 | 37.48 | 3,187,933 | +0.74(+2.01%) |
Mar 14, 2019 | 37.58 | 37.62 | 36.67 | 36.74 | 5,676,337 | -0.88(-2.35%) |
Mar 13, 2019 | 37.60 | 37.83 | 37.13 | 37.62 | 10,395,927 | +0.35(+0.93%) |
Mar 12, 2019 | 37.22 | 37.37 | 37.15 | 37.27 | 578,480 | +0.12(+0.33%) |
Mar 11, 2019 | 37.00 | 37.29 | 36.91 | 37.15 | 981,254 | +0.30(+0.81%) |
Mar 08, 2019 | 36.85 | 36.93 | 36.57 | 36.85 | 1,218,146 | -0.12(-0.33%) |
Mar 07, 2019 | 37.27 | 37.43 | 36.77 | 36.97 | 1,173,720 | -0.36(-0.98%) |
Mar 06, 2019 | 36.96 | 37.37 | 36.96 | 37.34 | 900,890 | +0.34(+0.92%) |
Mar 05, 2019 | 36.97 | 37.32 | 36.90 | 37.00 | 1,440,113 | +0.03(+0.09%) |
Mar 04, 2019 | 36.84 | 37.11 | 36.65 | 36.97 | 1,159,451 | +0.30(+0.82%) |
Mar 01, 2019 | 36.83 | 37.09 | 36.62 | 36.67 | 1,308,708 | +0.06(+0.15%) |
Feb 28, 2019 | 36.25 | 36.90 | 36.25 | 36.61 | 1,635,129 | +0.20(+0.56%) |
Feb 27, 2019 | 36.19 | 36.43 | 35.95 | 36.41 | 1,245,289 | +0.39(+1.09%) |
Feb 26, 2019 | 35.62 | 36.10 | 35.62 | 36.02 | 1,134,714 | +0.39(+1.11%) |
Feb 25, 2019 | 35.92 | 35.98 | 35.57 | 35.62 | 986,275 | -0.10(-0.29%) |
Feb 22, 2019 | 35.62 | 35.79 | 35.53 | 35.73 | 772,763 | +0.17(+0.47%) |
Feb 21, 2019 | 35.79 | 35.87 | 35.37 | 35.56 | 922,948 | -0.23(-0.63%) |
Feb 20, 2019 | 35.60 | 35.81 | 35.57 | 35.78 | 2,101,832 | +0.17(+0.47%) |
Feb 19, 2019 | 35.35 | 35.84 | 35.20 | 35.61 | 1,720,357 | +0.31(+0.87%) |
Feb 15, 2019 | 34.71 | 35.36 | 34.58 | 35.31 | 2,011,723 | +0.76(+2.19%) |
Feb 14, 2019 | 35.36 | 35.44 | 34.02 | 34.55 | 2,177,817 | -0.10(-0.30%) |
Feb 13, 2019 | 34.92 | 34.94 | 34.59 | 34.66 | 1,385,722 | -0.14(-0.39%) |
Feb 12, 2019 | 35.04 | 35.12 | 34.58 | 34.79 | 1,313,639 | +0.14(+0.39%) |
Feb 11, 2019 | 35.23 | 35.36 | 34.56 | 34.66 | 1,478,406 | -0.48(-1.37%) |
Feb 08, 2019 | 34.99 | 35.19 | 34.55 | 35.14 | 1,246,425 | -0.01(-0.02%) |
Feb 07, 2019 | 34.97 | 35.16 | 34.70 | 35.15 | 1,443,109 | +0.04(+0.11%) |
Feb 06, 2019 | 35.40 | 35.53 | 35.08 | 35.11 | 757,003 | -0.31(-0.89%) |
Feb 05, 2019 | 35.28 | 35.43 | 35.20 | 35.42 | 1,143,395 | +0.29(+0.82%) |
Feb 04, 2019 | 34.79 | 35.14 | 34.72 | 35.13 | 813,884 | +0.34(+0.97%) |