Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.78 | 39.98 | 39.21 | 39.54 | 2,871,683 | -0.12(-0.31%) |
Apr 29, 2019 | 39.47 | 40.03 | 38.82 | 39.66 | 2,501,746 | -0.21(-0.53%) |
Apr 26, 2019 | 39.35 | 40.20 | 39.06 | 39.88 | 1,991,201 | +0.96(+2.47%) |
Apr 25, 2019 | 39.05 | 39.50 | 38.90 | 38.91 | 2,093,461 | -0.42(-1.08%) |
Apr 24, 2019 | 39.23 | 39.43 | 38.47 | 39.34 | 1,757,827 | -0.02(-0.04%) |
Apr 23, 2019 | 39.47 | 39.73 | 38.24 | 39.35 | 3,624,008 | -0.34(-0.85%) |
Apr 22, 2019 | 39.68 | 40.37 | 39.61 | 39.69 | 3,438,303 | -0.17(-0.42%) |
Apr 18, 2019 | 38.36 | 40.01 | 37.82 | 39.86 | 5,279,934 | +0.46(+1.17%) |
Apr 17, 2019 | 38.94 | 39.65 | 38.81 | 39.40 | 4,826,198 | +0.67(+1.73%) |
Apr 16, 2019 | 37.85 | 38.92 | 37.53 | 38.73 | 2,432,837 | +0.87(+2.31%) |
Apr 15, 2019 | 37.56 | 38.09 | 37.54 | 37.85 | 1,566,876 | +0.26(+0.68%) |
Apr 12, 2019 | 37.79 | 38.10 | 37.24 | 37.60 | 1,556,425 | +0.29(+0.78%) |
Apr 11, 2019 | 37.30 | 37.66 | 37.03 | 37.31 | 1,463,949 | -0.26(-0.71%) |
Apr 10, 2019 | 37.76 | 37.93 | 37.24 | 37.57 | 1,883,394 | -0.18(-0.47%) |
Apr 09, 2019 | 38.08 | 38.15 | 37.56 | 37.75 | 2,008,977 | -0.72(-1.86%) |
Apr 08, 2019 | 38.53 | 38.60 | 37.95 | 38.46 | 1,862,945 | +0.07(+0.18%) |
Apr 05, 2019 | 38.20 | 38.45 | 37.89 | 38.39 | 2,605,595 | +0.26(+0.69%) |
Apr 04, 2019 | 37.74 | 38.14 | 37.46 | 38.13 | 1,839,334 | +0.22(+0.58%) |
Apr 03, 2019 | 37.23 | 38.18 | 37.23 | 37.91 | 3,625,091 | +1.10(+3.00%) |
Apr 02, 2019 | 37.03 | 37.24 | 36.62 | 36.80 | 2,867,195 | -0.12(-0.33%) |
Apr 01, 2019 | 36.60 | 36.94 | 36.00 | 36.93 | 2,314,472 | +0.83(+2.30%) |
Mar 29, 2019 | 35.73 | 36.18 | 35.50 | 36.10 | 2,439,793 | +0.46(+1.29%) |
Mar 28, 2019 | 35.70 | 36.54 | 35.42 | 35.64 | 2,673,558 | +0.14(+0.40%) |
Mar 27, 2019 | 34.98 | 35.77 | 34.93 | 35.50 | 2,174,910 | +0.41(+1.18%) |
Mar 26, 2019 | 35.29 | 35.32 | 34.46 | 35.08 | 3,354,966 | +0.12(+0.35%) |
Mar 25, 2019 | 34.53 | 35.05 | 34.38 | 34.96 | 3,184,043 | +0.51(+1.49%) |
Mar 22, 2019 | 36.01 | 36.20 | 34.41 | 34.45 | 5,362,608 | -1.85(-5.11%) |
Mar 21, 2019 | 36.63 | 36.71 | 35.92 | 36.30 | 3,886,619 | -0.42(-1.15%) |
Mar 20, 2019 | 36.95 | 37.24 | 36.67 | 36.72 | 2,288,432 | -0.44(-1.19%) |
Mar 19, 2019 | 37.62 | 37.77 | 36.99 | 37.16 | 2,993,398 | -0.34(-0.89%) |
Mar 18, 2019 | 38.14 | 38.20 | 37.40 | 37.50 | 1,854,320 | -0.51(-1.35%) |
Mar 15, 2019 | 37.94 | 38.30 | 37.66 | 38.01 | 5,359,663 | +0.30(+0.80%) |
Mar 14, 2019 | 37.99 | 38.12 | 37.63 | 37.71 | 4,289,288 | -0.26(-0.67%) |
Mar 13, 2019 | 37.09 | 38.07 | 36.97 | 37.97 | 4,598,137 | +1.10(+2.99%) |
Mar 12, 2019 | 36.69 | 37.74 | 36.67 | 36.86 | 4,338,892 | +0.27(+0.75%) |
Mar 11, 2019 | 35.75 | 36.61 | 35.34 | 36.59 | 3,432,701 | +1.02(+2.85%) |
Mar 08, 2019 | 35.16 | 35.79 | 34.35 | 35.58 | 2,570,713 | +0.02(+0.05%) |
Mar 07, 2019 | 36.20 | 36.45 | 35.35 | 35.56 | 3,138,217 | -0.87(-2.38%) |
Mar 06, 2019 | 36.39 | 36.83 | 36.24 | 36.42 | 3,409,237 | -0.03(-0.07%) |
Mar 05, 2019 | 37.00 | 37.24 | 36.35 | 36.45 | 3,188,732 | -0.71(-1.90%) |
Mar 04, 2019 | 37.77 | 38.01 | 36.63 | 37.16 | 3,344,631 | -0.18(-0.47%) |
Mar 01, 2019 | 37.56 | 37.92 | 37.08 | 37.33 | 2,913,074 | +0.07(+0.19%) |
Feb 28, 2019 | 38.05 | 38.30 | 36.95 | 37.26 | 4,264,572 | -1.02(-2.65%) |
Feb 27, 2019 | 38.13 | 38.53 | 37.97 | 38.28 | 2,386,288 | +0.14(+0.37%) |
Feb 26, 2019 | 38.29 | 38.56 | 37.30 | 38.14 | 3,063,506 | -0.05(-0.14%) |
Feb 25, 2019 | 39.12 | 39.47 | 38.12 | 38.19 | 3,238,187 | -0.72(-1.86%) |
Feb 22, 2019 | 39.03 | 39.41 | 38.31 | 38.91 | 2,595,855 | +0.07(+0.18%) |
Feb 21, 2019 | 39.58 | 40.11 | 38.60 | 38.84 | 3,778,990 | -0.52(-1.32%) |
Feb 20, 2019 | 37.30 | 39.54 | 37.13 | 39.36 | 3,767,827 | +2.27(+6.12%) |
Feb 19, 2019 | 36.61 | 37.31 | 36.32 | 37.09 | 3,606,360 | +0.21(+0.57%) |
Feb 15, 2019 | 37.72 | 37.72 | 36.39 | 36.88 | 4,134,274 | -0.68(-1.81%) |
Feb 14, 2019 | 37.40 | 39.87 | 37.30 | 37.56 | 7,560,299 | +0.18(+0.47%) |
Feb 13, 2019 | 37.85 | 38.03 | 37.25 | 37.39 | 4,298,644 | -0.24(-0.63%) |
Feb 12, 2019 | 37.24 | 37.82 | 36.85 | 37.62 | 3,100,405 | +0.83(+2.26%) |
Feb 11, 2019 | 36.81 | 37.11 | 36.28 | 36.79 | 3,707,480 | +0.09(+0.24%) |
Feb 08, 2019 | 36.13 | 36.80 | 35.69 | 36.70 | 3,532,503 | +0.48(+1.33%) |
Feb 07, 2019 | 36.91 | 37.05 | 35.72 | 36.22 | 4,041,976 | -0.97(-2.62%) |
Feb 06, 2019 | 37.49 | 37.69 | 37.04 | 37.19 | 2,055,557 | -0.46(-1.23%) |
Feb 05, 2019 | 37.47 | 38.03 | 37.28 | 37.66 | 2,230,716 | +0.25(+0.68%) |
Feb 04, 2019 | 37.98 | 38.12 | 37.28 | 37.40 | 2,684,145 | -0.74(-1.93%) |