Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.63 | 38.64 | 37.92 | 38.36 | 1,831,465 | -0.26(-0.67%) |
Apr 29, 2019 | 38.33 | 38.74 | 38.10 | 38.62 | 1,166,687 | +0.40(+1.05%) |
Apr 26, 2019 | 39.15 | 39.22 | 38.10 | 38.22 | 1,513,100 | -0.84(-2.15%) |
Apr 25, 2019 | 39.84 | 39.95 | 38.66 | 39.06 | 2,215,538 | -0.98(-2.45%) |
Apr 24, 2019 | 39.91 | 40.76 | 39.74 | 40.04 | 2,276,711 | +0.17(+0.43%) |
Apr 23, 2019 | 39.11 | 39.99 | 39.00 | 39.87 | 2,986,726 | +1.14(+2.94%) |
Apr 22, 2019 | 38.13 | 38.84 | 38.13 | 38.73 | 1,873,262 | +0.55(+1.44%) |
Apr 18, 2019 | 38.20 | 38.46 | 37.89 | 38.18 | 1,720,400 | -0.06(-0.16%) |
Apr 17, 2019 | 39.11 | 39.21 | 38.20 | 38.24 | 2,568,390 | -0.46(-1.19%) |
Apr 16, 2019 | 38.65 | 39.02 | 38.50 | 38.70 | 2,678,703 | +0.30(+0.78%) |
Apr 15, 2019 | 38.79 | 39.48 | 38.32 | 38.40 | 3,027,005 | +0.41(+1.08%) |
Apr 12, 2019 | 37.40 | 37.99 | 36.78 | 37.99 | 2,664,600 | +0.91(+2.45%) |
Apr 11, 2019 | 37.44 | 37.44 | 36.88 | 37.08 | 2,565,316 | -0.27(-0.72%) |
Apr 10, 2019 | 37.46 | 37.83 | 37.27 | 37.35 | 1,443,492 | -0.02(-0.05%) |
Apr 09, 2019 | 37.00 | 37.55 | 36.64 | 37.37 | 2,080,487 | +0.13(+0.35%) |
Apr 08, 2019 | 37.20 | 37.40 | 36.75 | 37.24 | 1,619,761 | -0.07(-0.19%) |
Apr 05, 2019 | 37.50 | 37.73 | 37.21 | 37.31 | 2,026,400 | -0.18(-0.48%) |
Apr 04, 2019 | 38.19 | 38.38 | 37.31 | 37.49 | 2,016,386 | -0.63(-1.65%) |
Apr 03, 2019 | 38.33 | 38.40 | 37.97 | 38.12 | 2,045,320 | +0.20(+0.53%) |
Apr 02, 2019 | 37.88 | 38.24 | 37.66 | 37.92 | 2,144,597 | +0.15(+0.40%) |
Apr 01, 2019 | 37.62 | 37.98 | 37.39 | 37.77 | 2,099,238 | +0.43(+1.15%) |
Mar 29, 2019 | 37.45 | 37.98 | 37.04 | 37.34 | 2,585,300 | +0.27(+0.73%) |
Mar 28, 2019 | 37.15 | 37.66 | 36.97 | 37.07 | 1,479,567 | -0.08(-0.22%) |
Mar 27, 2019 | 37.30 | 37.55 | 36.63 | 37.15 | 1,891,226 | -0.15(-0.40%) |
Mar 26, 2019 | 37.56 | 37.89 | 37.12 | 37.30 | 2,436,795 | +0.01(+0.03%) |
Mar 25, 2019 | 37.03 | 37.38 | 36.71 | 37.29 | 4,246,455 | +0.23(+0.62%) |
Mar 22, 2019 | 38.26 | 38.46 | 37.02 | 37.06 | 2,095,900 | -1.47(-3.82%) |
Mar 21, 2019 | 37.92 | 38.69 | 37.90 | 38.53 | 2,212,659 | +0.61(+1.61%) |
Mar 20, 2019 | 39.20 | 39.20 | 37.30 | 37.92 | 3,586,673 | -1.24(-3.17%) |
Mar 19, 2019 | 39.34 | 39.56 | 39.03 | 39.16 | 1,874,624 | +0.04(+0.10%) |
Mar 18, 2019 | 39.42 | 39.71 | 38.78 | 39.12 | 2,722,804 | -0.31(-0.79%) |
Mar 15, 2019 | 39.31 | 39.73 | 39.24 | 39.43 | 3,135,000 | +0.16(+0.41%) |
Mar 14, 2019 | 39.35 | 39.68 | 39.17 | 39.27 | 2,428,410 | -0.16(-0.41%) |
Mar 13, 2019 | 39.93 | 40.00 | 39.28 | 39.43 | 2,866,892 | -0.36(-0.90%) |
Mar 12, 2019 | 40.25 | 40.37 | 39.65 | 39.79 | 2,440,643 | -0.44(-1.09%) |
Mar 11, 2019 | 39.05 | 40.26 | 39.02 | 40.23 | 2,711,511 | +1.22(+3.13%) |
Mar 08, 2019 | 38.04 | 39.06 | 37.69 | 39.01 | 2,350,600 | +0.32(+0.83%) |
Mar 07, 2019 | 39.93 | 39.97 | 38.54 | 38.69 | 4,396,199 | -1.28(-3.20%) |
Mar 06, 2019 | 40.75 | 40.99 | 39.54 | 39.97 | 5,115,566 | -0.74(-1.82%) |
Mar 05, 2019 | 45.61 | 45.70 | 40.21 | 40.71 | 8,144,109 | -2.09(-4.88%) |
Mar 04, 2019 | 43.51 | 43.69 | 42.29 | 42.80 | 4,546,093 | +0.04(+0.09%) |
Mar 01, 2019 | 43.00 | 43.12 | 42.12 | 42.76 | 2,645,300 | +0.10(+0.23%) |
Feb 28, 2019 | 42.80 | 43.01 | 42.43 | 42.66 | 1,901,353 | -0.24(-0.56%) |
Feb 27, 2019 | 43.12 | 43.28 | 42.59 | 42.90 | 2,651,752 | -0.19(-0.44%) |
Feb 26, 2019 | 43.62 | 43.94 | 42.95 | 43.09 | 2,851,505 | -0.59(-1.35%) |
Feb 25, 2019 | 43.80 | 43.96 | 43.29 | 43.68 | 1,988,786 | +0.11(+0.25%) |
Feb 22, 2019 | 42.50 | 43.61 | 42.50 | 43.57 | 2,772,700 | +1.22(+2.88%) |
Feb 21, 2019 | 42.25 | 42.61 | 42.06 | 42.35 | 1,787,658 | +0.14(+0.33%) |
Feb 20, 2019 | 41.79 | 42.60 | 41.61 | 42.21 | 2,560,849 | +0.42(+1.01%) |
Feb 19, 2019 | 40.65 | 42.61 | 40.65 | 41.79 | 4,276,460 | +1.58(+3.93%) |
Feb 15, 2019 | 39.97 | 40.31 | 39.73 | 40.21 | 1,918,400 | +0.50(+1.26%) |
Feb 14, 2019 | 39.05 | 40.04 | 38.93 | 39.71 | 1,767,813 | +0.61(+1.56%) |
Feb 13, 2019 | 39.00 | 39.37 | 38.87 | 39.10 | 1,435,539 | +0.26(+0.67%) |
Feb 12, 2019 | 38.89 | 39.16 | 38.43 | 38.84 | 1,881,725 | +0.14(+0.36%) |
Feb 11, 2019 | 38.20 | 38.84 | 37.90 | 38.70 | 2,199,269 | +0.82(+2.16%) |
Feb 08, 2019 | 37.14 | 37.98 | 37.09 | 37.88 | 1,325,100 | +0.60(+1.61%) |
Feb 07, 2019 | 37.57 | 37.91 | 37.02 | 37.28 | 1,521,270 | -0.68(-1.79%) |
Feb 06, 2019 | 37.93 | 38.15 | 37.67 | 37.96 | 1,775,948 | +0.05(+0.13%) |
Feb 05, 2019 | 38.05 | 38.14 | 37.60 | 37.91 | 1,567,438 | -0.07(-0.18%) |
Feb 04, 2019 | 38.15 | 38.32 | 37.75 | 37.98 | 1,867,079 | -0.32(-0.84%) |