Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.00 | 38.48 | 37.88 | 38.37 | 13,549,007 | -0.01(-0.02%) |
Apr 29, 2019 | 38.40 | 38.46 | 38.16 | 38.38 | 10,589,085 | -0.10(-0.25%) |
Apr 26, 2019 | 38.22 | 38.53 | 37.93 | 38.48 | 14,555,268 | -0.47(-1.21%) |
Apr 25, 2019 | 39.34 | 39.44 | 38.90 | 38.95 | 11,591,446 | -0.81(-2.05%) |
Apr 24, 2019 | 39.47 | 39.92 | 39.35 | 39.76 | 12,307,911 | -0.01(-0.02%) |
Apr 23, 2019 | 39.53 | 39.77 | 39.46 | 39.77 | 13,062,096 | +0.24(+0.60%) |
Apr 22, 2019 | 39.22 | 39.54 | 39.04 | 39.53 | 12,416,597 | -0.22(-0.55%) |
Apr 18, 2019 | 38.58 | 39.96 | 38.53 | 39.75 | 18,923,332 | +0.88(+2.28%) |
Apr 17, 2019 | 38.44 | 38.93 | 38.41 | 38.87 | 18,038,518 | +1.21(+3.21%) |
Apr 16, 2019 | 37.50 | 37.72 | 37.43 | 37.66 | 7,582,301 | +0.35(+0.94%) |
Apr 15, 2019 | 37.28 | 37.45 | 37.18 | 37.31 | 6,023,507 | +0.03(+0.07%) |
Apr 12, 2019 | 37.19 | 37.35 | 37.02 | 37.28 | 7,486,741 | +0.42(+1.14%) |
Apr 11, 2019 | 36.86 | 36.95 | 36.73 | 36.86 | 5,906,794 | -0.24(-0.64%) |
Apr 10, 2019 | 37.00 | 37.21 | 36.93 | 37.10 | 4,614,086 | +0.14(+0.38%) |
Apr 09, 2019 | 36.99 | 37.04 | 36.80 | 36.96 | 5,764,344 | -0.16(-0.42%) |
Apr 08, 2019 | 36.99 | 37.20 | 36.85 | 37.12 | 7,800,481 | +0.14(+0.38%) |
Apr 05, 2019 | 37.07 | 37.07 | 36.82 | 36.98 | 5,059,797 | +0.17(+0.45%) |
Apr 04, 2019 | 36.54 | 36.93 | 36.47 | 36.81 | 8,691,227 | +0.22(+0.60%) |
Apr 03, 2019 | 36.43 | 36.74 | 36.35 | 36.59 | 7,788,594 | +0.46(+1.26%) |
Apr 02, 2019 | 36.06 | 36.22 | 35.90 | 36.14 | 6,372,769 | -0.09(-0.24%) |
Apr 01, 2019 | 35.97 | 36.22 | 35.68 | 36.22 | 7,804,967 | +0.36(+1.00%) |
Mar 29, 2019 | 35.74 | 35.94 | 35.55 | 35.87 | 6,984,929 | +0.54(+1.54%) |
Mar 28, 2019 | 35.24 | 35.50 | 35.20 | 35.32 | 7,574,827 | +0.12(+0.35%) |
Mar 27, 2019 | 35.19 | 35.25 | 34.85 | 35.20 | 8,748,303 | -0.18(-0.50%) |
Mar 26, 2019 | 35.12 | 35.58 | 35.09 | 35.38 | 6,365,167 | +0.42(+1.20%) |
Mar 25, 2019 | 35.03 | 35.43 | 34.82 | 34.96 | 5,598,151 | -0.45(-1.26%) |
Mar 22, 2019 | 35.76 | 35.92 | 35.32 | 35.40 | 7,719,260 | -0.53(-1.49%) |
Mar 21, 2019 | 35.24 | 36.11 | 35.22 | 35.94 | 7,434,325 | +1.04(+2.99%) |
Mar 20, 2019 | 34.82 | 35.16 | 34.71 | 34.89 | 6,160,173 | +0.08(+0.23%) |
Mar 19, 2019 | 35.01 | 35.10 | 34.67 | 34.81 | 9,174,629 | -0.08(-0.23%) |
Mar 18, 2019 | 34.90 | 35.01 | 34.71 | 34.89 | 7,184,407 | +0.18(+0.50%) |
Mar 15, 2019 | 34.51 | 35.09 | 34.51 | 34.72 | 10,131,357 | +0.73(+2.14%) |
Mar 14, 2019 | 34.15 | 34.19 | 33.92 | 33.99 | 5,635,991 | -0.34(-0.99%) |
Mar 13, 2019 | 34.34 | 34.53 | 34.17 | 34.33 | 6,950,961 | +0.27(+0.80%) |
Mar 12, 2019 | 34.19 | 34.30 | 34.03 | 34.06 | 6,372,769 | +0.23(+0.67%) |
Mar 11, 2019 | 33.48 | 33.88 | 33.45 | 33.83 | 6,858,417 | +0.39(+1.15%) |
Mar 08, 2019 | 33.23 | 33.61 | 33.22 | 33.45 | 5,785,676 | -0.38(-1.11%) |
Mar 07, 2019 | 33.95 | 34.04 | 33.60 | 33.83 | 4,832,311 | -0.14(-0.41%) |
Mar 06, 2019 | 34.20 | 34.34 | 33.96 | 33.97 | 5,063,117 | -0.20(-0.59%) |
Mar 05, 2019 | 34.11 | 34.35 | 33.85 | 34.17 | 8,213,966 | -0.11(-0.33%) |
Mar 04, 2019 | 34.44 | 34.44 | 33.90 | 34.28 | 8,085,935 | -0.21(-0.61%) |
Mar 01, 2019 | 34.46 | 34.60 | 34.32 | 34.49 | 6,051,885 | +0.30(+0.87%) |
Feb 28, 2019 | 34.25 | 34.40 | 34.15 | 34.19 | 6,515,386 | -0.35(-1.01%) |
Feb 27, 2019 | 34.60 | 34.66 | 34.20 | 34.54 | 9,358,902 | -0.13(-0.38%) |
Feb 26, 2019 | 34.51 | 34.74 | 34.48 | 34.67 | 6,380,925 | +0.02(+0.05%) |
Feb 25, 2019 | 34.91 | 34.96 | 34.56 | 34.66 | 5,826,098 | +0.17(+0.48%) |
Feb 22, 2019 | 34.25 | 34.51 | 34.22 | 34.49 | 5,844,833 | +0.36(+1.05%) |
Feb 21, 2019 | 34.21 | 34.31 | 33.97 | 34.13 | 5,261,700 | -0.02(-0.05%) |
Feb 20, 2019 | 34.09 | 34.60 | 34.05 | 34.15 | 8,198,163 | +0.47(+1.40%) |
Feb 19, 2019 | 33.47 | 33.85 | 33.36 | 33.68 | 9,257,003 | +0.32(+0.97%) |
Feb 15, 2019 | 33.20 | 33.52 | 33.16 | 33.35 | 7,146,299 | +0.03(+0.08%) |
Feb 14, 2019 | 33.20 | 33.46 | 33.06 | 33.33 | 8,887,787 | -0.06(-0.18%) |
Feb 13, 2019 | 33.60 | 33.69 | 33.32 | 33.39 | 8,171,908 | -0.45(-1.32%) |
Feb 12, 2019 | 33.83 | 33.94 | 33.66 | 33.83 | 10,085,568 | +0.31(+0.91%) |
Feb 11, 2019 | 33.20 | 33.53 | 33.12 | 33.53 | 10,119,209 | +0.44(+1.32%) |
Feb 08, 2019 | 33.02 | 33.20 | 32.84 | 33.09 | 8,162,256 | -0.29(-0.87%) |
Feb 07, 2019 | 33.60 | 33.68 | 33.12 | 33.38 | 9,040,636 | -0.54(-1.60%) |
Feb 06, 2019 | 33.64 | 33.99 | 33.55 | 33.92 | 10,044,455 | +0.43(+1.28%) |
Feb 05, 2019 | 33.20 | 33.51 | 33.17 | 33.49 | 8,350,605 | +0.27(+0.82%) |
Feb 04, 2019 | 32.84 | 33.28 | 32.73 | 33.22 | 8,318,332 | +0.32(+0.98%) |