Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.80 | 38.95 | 38.57 | 38.87 | 3,314,445 | -0.07(-0.17%) |
Apr 29, 2019 | 38.76 | 39.07 | 38.58 | 38.93 | 1,663,189 | +0.24(+0.62%) |
Apr 26, 2019 | 38.59 | 38.78 | 38.34 | 38.69 | 4,917,899 | +0.21(+0.55%) |
Apr 25, 2019 | 38.83 | 38.90 | 38.20 | 38.48 | 5,578,700 | -0.58(-1.49%) |
Apr 24, 2019 | 39.10 | 39.31 | 38.89 | 39.07 | 2,789,679 | -0.34(-0.87%) |
Apr 23, 2019 | 39.26 | 39.56 | 39.11 | 39.41 | 4,135,501 | +0.44(+1.13%) |
Apr 22, 2019 | 39.17 | 39.20 | 38.84 | 38.97 | 3,479,398 | -0.30(-0.75%) |
Apr 18, 2019 | 39.05 | 39.34 | 38.93 | 39.27 | 2,835,769 | +0.19(+0.49%) |
Apr 17, 2019 | 39.11 | 39.27 | 38.93 | 39.08 | 2,506,880 | +0.05(+0.12%) |
Apr 16, 2019 | 38.89 | 39.05 | 38.75 | 39.03 | 1,903,776 | +0.19(+0.49%) |
Apr 15, 2019 | 38.88 | 38.95 | 38.75 | 38.84 | 2,257,780 | +0.04(+0.10%) |
Apr 12, 2019 | 38.88 | 38.98 | 38.71 | 38.80 | 2,303,912 | +0.11(+0.30%) |
Apr 11, 2019 | 38.43 | 38.71 | 38.30 | 38.69 | 1,670,261 | +0.26(+0.67%) |
Apr 10, 2019 | 38.08 | 38.47 | 37.99 | 38.43 | 2,956,085 | +0.37(+0.98%) |
Apr 09, 2019 | 38.46 | 38.47 | 37.98 | 38.05 | 3,081,205 | -0.55(-1.44%) |
Apr 08, 2019 | 38.46 | 38.62 | 38.32 | 38.61 | 3,545,332 | +0.06(+0.15%) |
Apr 05, 2019 | 38.20 | 38.55 | 38.09 | 38.55 | 5,091,035 | +0.55(+1.46%) |
Apr 04, 2019 | 37.49 | 38.02 | 37.46 | 38.00 | 4,144,018 | +0.53(+1.40%) |
Apr 03, 2019 | 37.46 | 37.68 | 37.27 | 37.47 | 4,099,173 | +0.28(+0.75%) |
Apr 02, 2019 | 37.25 | 37.25 | 37.00 | 37.19 | 2,777,352 | -0.02(-0.05%) |
Apr 01, 2019 | 37.07 | 37.26 | 36.86 | 37.21 | 6,023,405 | +0.36(+0.99%) |
Mar 29, 2019 | 37.01 | 37.23 | 36.71 | 36.85 | 3,828,345 | -0.01(-0.03%) |
Mar 28, 2019 | 36.95 | 37.15 | 36.60 | 36.86 | 4,773,471 | -0.01(-0.03%) |
Mar 27, 2019 | 36.80 | 37.08 | 36.68 | 36.87 | 7,158,391 | +0.35(+0.97%) |
Mar 26, 2019 | 36.64 | 36.77 | 36.25 | 36.52 | 3,558,805 | +0.03(+0.08%) |
Mar 25, 2019 | 36.02 | 36.72 | 35.99 | 36.49 | 3,999,247 | +0.47(+1.30%) |
Mar 22, 2019 | 36.49 | 36.73 | 36.00 | 36.02 | 5,671,956 | -0.61(-1.67%) |
Mar 21, 2019 | 35.87 | 36.77 | 35.87 | 36.63 | 4,173,779 | +0.72(+2.00%) |
Mar 20, 2019 | 36.07 | 36.30 | 35.43 | 35.91 | 4,031,503 | -0.22(-0.61%) |
Mar 19, 2019 | 36.56 | 36.74 | 36.03 | 36.13 | 3,225,739 | -0.39(-1.07%) |
Mar 18, 2019 | 36.30 | 36.56 | 36.26 | 36.52 | 2,674,996 | +0.23(+0.63%) |
Mar 15, 2019 | 36.47 | 36.58 | 36.20 | 36.30 | 4,273,896 | -0.08(-0.23%) |
Mar 14, 2019 | 36.51 | 36.59 | 36.27 | 36.38 | 2,255,624 | -0.20(-0.55%) |
Mar 13, 2019 | 36.80 | 36.95 | 36.50 | 36.58 | 3,334,187 | -0.16(-0.44%) |
Mar 12, 2019 | 36.71 | 36.84 | 36.53 | 36.74 | 1,776,745 | +0.05(+0.13%) |
Mar 11, 2019 | 36.41 | 36.71 | 36.35 | 36.69 | 2,804,699 | +0.38(+1.05%) |
Mar 08, 2019 | 36.06 | 36.41 | 35.96 | 36.31 | 2,474,372 | +0.00(+0.00%) |
Mar 07, 2019 | 36.41 | 36.56 | 36.04 | 36.31 | 3,729,932 | +0.00(+0.00%) |
Mar 06, 2019 | 36.57 | 36.79 | 36.30 | 36.31 | 2,472,223 | -0.29(-0.78%) |
Mar 05, 2019 | 37.08 | 37.18 | 36.60 | 36.60 | 1,511,724 | -0.49(-1.31%) |
Mar 04, 2019 | 36.95 | 37.24 | 36.78 | 37.08 | 2,609,237 | +0.26(+0.70%) |
Mar 01, 2019 | 36.98 | 37.18 | 36.50 | 36.83 | 3,272,980 | +0.24(+0.65%) |
Feb 28, 2019 | 36.87 | 36.91 | 36.42 | 36.59 | 4,213,045 | -0.46(-1.24%) |
Feb 27, 2019 | 37.10 | 37.25 | 36.63 | 37.04 | 4,612,438 | +0.01(+0.03%) |
Feb 26, 2019 | 37.01 | 37.31 | 36.80 | 37.04 | 3,517,413 | -0.20(-0.54%) |
Feb 25, 2019 | 37.49 | 37.70 | 37.21 | 37.24 | 2,210,147 | -0.15(-0.41%) |
Feb 22, 2019 | 37.17 | 37.45 | 37.09 | 37.39 | 1,310,492 | +0.31(+0.85%) |
Feb 21, 2019 | 36.80 | 37.10 | 36.69 | 37.07 | 1,288,131 | +0.15(+0.41%) |
Feb 20, 2019 | 36.99 | 37.04 | 36.81 | 36.92 | 1,365,703 | -0.14(-0.39%) |
Feb 19, 2019 | 36.72 | 37.18 | 36.65 | 37.06 | 2,158,438 | +0.18(+0.49%) |
Feb 15, 2019 | 36.66 | 36.96 | 36.50 | 36.88 | 1,769,940 | +0.37(+1.02%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.13 | 36.51 | 2,363,078 | -0.07(-0.18%) |
Feb 13, 2019 | 36.78 | 36.91 | 36.35 | 36.58 | 2,785,106 | -0.14(-0.39%) |
Feb 12, 2019 | 35.65 | 36.76 | 35.63 | 36.72 | 3,536,654 | +1.25(+3.52%) |
Feb 11, 2019 | 35.31 | 35.55 | 35.15 | 35.47 | 2,363,853 | +0.18(+0.51%) |
Feb 08, 2019 | 35.10 | 35.40 | 34.99 | 35.29 | 2,003,597 | +0.05(+0.14%) |
Feb 07, 2019 | 34.99 | 35.39 | 34.87 | 35.24 | 2,693,668 | +0.31(+0.87%) |
Feb 06, 2019 | 35.26 | 35.42 | 34.90 | 34.94 | 2,765,202 | -0.36(-1.03%) |
Feb 05, 2019 | 35.18 | 35.42 | 35.12 | 35.30 | 1,770,265 | +0.19(+0.54%) |
Feb 04, 2019 | 34.90 | 35.13 | 34.73 | 35.11 | 2,174,797 | +0.22(+0.63%) |