Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.17 | 39.46 | 37.23 | 39.05 | 9,187,114 | +2.73(+7.52%) |
Apr 29, 2019 | 36.36 | 36.77 | 36.04 | 36.32 | 6,589,418 | -0.04(-0.11%) |
Apr 26, 2019 | 35.78 | 36.39 | 35.10 | 36.36 | 4,892,978 | -0.87(-2.34%) |
Apr 25, 2019 | 37.96 | 38.23 | 37.15 | 37.23 | 3,214,117 | -0.74(-1.96%) |
Apr 24, 2019 | 38.99 | 38.99 | 37.91 | 37.97 | 4,606,442 | -0.99(-2.55%) |
Apr 23, 2019 | 39.59 | 39.69 | 38.91 | 38.97 | 4,049,801 | -0.58(-1.47%) |
Apr 22, 2019 | 40.45 | 40.51 | 39.31 | 39.55 | 4,204,384 | -1.26(-3.09%) |
Apr 18, 2019 | 40.55 | 40.85 | 40.39 | 40.81 | 2,148,149 | +0.17(+0.42%) |
Apr 17, 2019 | 41.35 | 41.44 | 40.28 | 40.64 | 2,346,512 | -0.28(-0.69%) |
Apr 16, 2019 | 40.18 | 40.95 | 40.04 | 40.92 | 3,531,892 | +1.01(+2.53%) |
Apr 15, 2019 | 40.25 | 40.61 | 39.65 | 39.91 | 2,926,236 | -0.23(-0.56%) |
Apr 12, 2019 | 40.31 | 40.64 | 40.05 | 40.14 | 2,548,823 | +0.16(+0.40%) |
Apr 11, 2019 | 40.37 | 40.47 | 39.72 | 39.98 | 2,368,633 | -0.19(-0.48%) |
Apr 10, 2019 | 39.49 | 40.41 | 39.32 | 40.17 | 3,003,298 | +0.65(+1.64%) |
Apr 09, 2019 | 39.80 | 39.90 | 39.19 | 39.53 | 3,209,207 | -0.37(-0.93%) |
Apr 08, 2019 | 40.16 | 40.16 | 39.46 | 39.90 | 2,763,647 | +0.11(+0.28%) |
Apr 05, 2019 | 40.02 | 40.32 | 39.48 | 39.78 | 4,209,184 | +0.01(+0.02%) |
Apr 04, 2019 | 39.93 | 40.17 | 39.66 | 39.78 | 2,142,455 | -0.31(-0.77%) |
Apr 03, 2019 | 39.84 | 40.87 | 39.84 | 40.08 | 4,197,242 | +0.68(+1.72%) |
Apr 02, 2019 | 39.13 | 39.70 | 39.02 | 39.40 | 3,780,546 | +0.27(+0.68%) |
Apr 01, 2019 | 39.09 | 39.40 | 38.53 | 39.14 | 4,786,897 | +0.44(+1.13%) |
Mar 29, 2019 | 37.51 | 38.77 | 37.38 | 38.70 | 4,595,628 | +1.54(+4.13%) |
Mar 28, 2019 | 36.95 | 37.63 | 36.86 | 37.17 | 4,735,524 | +0.14(+0.37%) |
Mar 27, 2019 | 38.15 | 38.34 | 36.83 | 37.03 | 3,339,853 | -1.12(-2.94%) |
Mar 26, 2019 | 38.27 | 38.51 | 37.82 | 38.15 | 2,069,332 | +0.31(+0.81%) |
Mar 25, 2019 | 37.97 | 38.47 | 37.38 | 37.85 | 3,365,472 | -0.08(-0.21%) |
Mar 22, 2019 | 39.31 | 39.50 | 37.90 | 37.93 | 3,728,078 | -1.66(-4.19%) |
Mar 21, 2019 | 37.63 | 39.93 | 37.56 | 39.58 | 6,022,345 | +2.24(+5.99%) |
Mar 20, 2019 | 38.22 | 38.46 | 37.25 | 37.34 | 3,767,559 | -0.85(-2.22%) |
Mar 19, 2019 | 38.60 | 38.85 | 38.14 | 38.19 | 3,120,786 | -0.22(-0.57%) |
Mar 18, 2019 | 38.20 | 38.44 | 37.80 | 38.41 | 3,377,930 | +0.38(+1.01%) |
Mar 15, 2019 | 37.88 | 38.51 | 37.72 | 38.03 | 6,087,521 | +0.39(+1.04%) |
Mar 14, 2019 | 38.00 | 38.25 | 37.48 | 37.64 | 3,510,879 | -0.39(-1.03%) |
Mar 13, 2019 | 38.65 | 38.65 | 37.82 | 38.03 | 3,367,007 | -0.32(-0.83%) |
Mar 12, 2019 | 38.95 | 39.30 | 38.19 | 38.35 | 5,031,917 | -0.44(-1.13%) |
Mar 11, 2019 | 37.15 | 38.82 | 36.94 | 38.79 | 5,768,817 | +1.92(+5.21%) |
Mar 08, 2019 | 35.68 | 36.98 | 35.41 | 36.86 | 5,379,868 | +0.82(+2.28%) |
Mar 07, 2019 | 36.85 | 36.85 | 35.85 | 36.04 | 3,837,841 | -0.85(-2.31%) |
Mar 06, 2019 | 37.05 | 37.05 | 36.58 | 36.90 | 4,324,882 | -0.02(-0.06%) |
Mar 05, 2019 | 37.11 | 37.14 | 36.79 | 36.92 | 2,682,969 | -0.10(-0.28%) |
Mar 04, 2019 | 37.12 | 37.48 | 36.74 | 37.02 | 3,352,024 | +0.06(+0.15%) |
Mar 01, 2019 | 37.25 | 37.69 | 36.88 | 36.97 | 3,303,300 | -0.17(-0.45%) |
Feb 28, 2019 | 37.25 | 37.37 | 35.89 | 37.13 | 4,498,420 | -0.21(-0.56%) |
Feb 27, 2019 | 37.77 | 37.89 | 37.15 | 37.34 | 3,005,900 | -0.53(-1.39%) |
Feb 26, 2019 | 38.08 | 38.46 | 37.78 | 37.87 | 3,776,076 | -0.45(-1.19%) |
Feb 25, 2019 | 38.18 | 39.02 | 38.08 | 38.32 | 4,191,532 | +0.83(+2.21%) |
Feb 22, 2019 | 36.10 | 37.49 | 36.06 | 37.49 | 3,816,361 | +1.52(+4.21%) |
Feb 21, 2019 | 36.50 | 36.62 | 35.91 | 35.98 | 3,699,024 | -0.62(-1.70%) |
Feb 20, 2019 | 36.78 | 37.01 | 36.57 | 36.60 | 2,856,104 | +0.00(+0.00%) |
Feb 19, 2019 | 36.64 | 36.75 | 36.36 | 36.60 | 3,534,339 | +0.14(+0.39%) |
Feb 15, 2019 | 36.77 | 36.77 | 36.35 | 36.46 | 2,449,076 | -0.05(-0.13%) |
Feb 14, 2019 | 36.34 | 36.77 | 36.20 | 36.50 | 4,185,086 | +0.02(+0.07%) |
Feb 13, 2019 | 36.41 | 36.75 | 36.27 | 36.48 | 3,350,637 | +0.28(+0.77%) |
Feb 12, 2019 | 35.94 | 36.45 | 35.77 | 36.20 | 3,779,880 | +0.59(+1.66%) |
Feb 11, 2019 | 36.17 | 36.19 | 35.01 | 35.61 | 3,098,492 | -0.30(-0.82%) |
Feb 08, 2019 | 35.08 | 35.92 | 34.86 | 35.91 | 3,999,041 | +0.45(+1.26%) |
Feb 07, 2019 | 35.78 | 35.86 | 35.08 | 35.46 | 5,407,221 | -0.61(-1.70%) |
Feb 06, 2019 | 36.09 | 36.97 | 36.03 | 36.07 | 6,510,108 | +0.07(+0.20%) |
Feb 05, 2019 | 34.69 | 37.04 | 34.58 | 36.00 | 13,314,145 | -0.34(-0.92%) |
Feb 04, 2019 | 35.88 | 36.60 | 35.16 | 36.34 | 8,167,180 | +0.24(+0.66%) |