Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.11 | 38.47 | 37.58 | 38.35 | 1,163,459 | +0.13(+0.33%) |
Apr 29, 2019 | 38.48 | 38.67 | 38.12 | 38.23 | 745,763 | -0.14(-0.35%) |
Apr 26, 2019 | 38.48 | 38.57 | 37.92 | 38.36 | 1,753,048 | -0.13(-0.33%) |
Apr 25, 2019 | 39.49 | 39.49 | 38.48 | 38.49 | 773,799 | -1.24(-3.11%) |
Apr 24, 2019 | 40.07 | 40.22 | 39.71 | 39.72 | 763,120 | -0.40(-0.99%) |
Apr 23, 2019 | 39.80 | 40.46 | 39.61 | 40.12 | 854,406 | +0.20(+0.51%) |
Apr 22, 2019 | 39.63 | 39.97 | 39.44 | 39.92 | 1,362,752 | +0.29(+0.73%) |
Apr 18, 2019 | 39.39 | 39.69 | 39.10 | 39.63 | 941,630 | +0.33(+0.84%) |
Apr 17, 2019 | 39.43 | 39.75 | 39.13 | 39.30 | 1,517,834 | +0.14(+0.37%) |
Apr 16, 2019 | 39.17 | 39.43 | 38.92 | 39.15 | 1,248,563 | +0.05(+0.12%) |
Apr 15, 2019 | 39.33 | 39.93 | 39.09 | 39.11 | 1,473,123 | -0.65(-1.63%) |
Apr 12, 2019 | 39.81 | 40.23 | 39.34 | 39.75 | 821,776 | +0.30(+0.76%) |
Apr 11, 2019 | 38.41 | 39.51 | 38.35 | 39.45 | 1,429,671 | +1.09(+2.84%) |
Apr 10, 2019 | 38.00 | 38.57 | 37.73 | 38.36 | 975,628 | +0.51(+1.35%) |
Apr 09, 2019 | 38.47 | 38.47 | 37.67 | 37.85 | 836,073 | -0.98(-2.54%) |
Apr 08, 2019 | 38.91 | 39.15 | 38.54 | 38.84 | 959,634 | -0.29(-0.74%) |
Apr 05, 2019 | 38.44 | 39.14 | 38.36 | 39.13 | 1,810,436 | +0.62(+1.60%) |
Apr 04, 2019 | 37.53 | 38.57 | 37.53 | 38.51 | 1,978,788 | +0.92(+2.44%) |
Apr 03, 2019 | 37.44 | 37.95 | 37.38 | 37.59 | 1,555,634 | +0.42(+1.14%) |
Apr 02, 2019 | 37.29 | 37.36 | 36.74 | 37.17 | 1,313,675 | -0.14(-0.36%) |
Apr 01, 2019 | 35.86 | 37.43 | 35.86 | 37.30 | 1,824,905 | +1.78(+5.00%) |
Mar 29, 2019 | 35.82 | 36.27 | 35.41 | 35.52 | 1,241,108 | +0.12(+0.33%) |
Mar 28, 2019 | 35.01 | 35.61 | 34.86 | 35.41 | 1,084,297 | +0.60(+1.72%) |
Mar 27, 2019 | 34.68 | 35.10 | 34.53 | 34.81 | 1,255,865 | +0.10(+0.28%) |
Mar 26, 2019 | 34.53 | 34.83 | 34.05 | 34.71 | 1,465,086 | +0.45(+1.32%) |
Mar 25, 2019 | 34.23 | 34.57 | 33.81 | 34.26 | 1,052,656 | -0.10(-0.28%) |
Mar 22, 2019 | 36.05 | 36.07 | 34.34 | 34.36 | 1,108,824 | -1.88(-5.19%) |
Mar 21, 2019 | 35.64 | 36.53 | 35.64 | 36.24 | 889,138 | +0.42(+1.19%) |
Mar 20, 2019 | 36.25 | 36.37 | 35.44 | 35.81 | 906,142 | -0.57(-1.57%) |
Mar 19, 2019 | 37.02 | 37.63 | 36.26 | 36.38 | 1,586,005 | -0.40(-1.08%) |
Mar 18, 2019 | 36.49 | 37.08 | 36.39 | 36.78 | 1,083,360 | +0.35(+0.95%) |
Mar 15, 2019 | 36.40 | 36.82 | 36.29 | 36.43 | 1,856,637 | +0.15(+0.43%) |
Mar 14, 2019 | 36.49 | 36.63 | 36.17 | 36.28 | 1,061,301 | -0.21(-0.58%) |
Mar 13, 2019 | 36.24 | 36.70 | 35.97 | 36.49 | 1,408,713 | +0.50(+1.39%) |
Mar 12, 2019 | 36.02 | 36.23 | 35.77 | 35.99 | 1,479,704 | +0.10(+0.27%) |
Mar 11, 2019 | 35.20 | 36.11 | 35.14 | 35.89 | 1,341,252 | +0.64(+1.81%) |
Mar 08, 2019 | 34.60 | 35.27 | 34.47 | 35.25 | 1,707,365 | +0.14(+0.41%) |
Mar 07, 2019 | 35.45 | 35.54 | 34.66 | 35.11 | 1,425,705 | -0.42(-1.17%) |
Mar 06, 2019 | 36.00 | 36.22 | 35.52 | 35.52 | 1,175,510 | -0.61(-1.68%) |
Mar 05, 2019 | 36.45 | 36.63 | 35.99 | 36.13 | 1,318,244 | -0.24(-0.66%) |
Mar 04, 2019 | 36.53 | 36.85 | 36.01 | 36.37 | 1,769,713 | +0.23(+0.64%) |
Mar 01, 2019 | 36.59 | 37.09 | 36.11 | 36.14 | 1,690,998 | +0.05(+0.13%) |
Feb 28, 2019 | 36.85 | 36.85 | 35.96 | 36.09 | 1,451,568 | -0.77(-2.08%) |
Feb 27, 2019 | 36.52 | 36.96 | 36.08 | 36.86 | 1,637,634 | +0.10(+0.26%) |
Feb 26, 2019 | 36.54 | 37.27 | 36.52 | 36.77 | 1,963,943 | +0.33(+0.90%) |
Feb 25, 2019 | 37.29 | 37.31 | 36.32 | 36.44 | 2,994,893 | -0.41(-1.12%) |
Feb 22, 2019 | 36.60 | 37.44 | 35.76 | 36.85 | 3,843,094 | +0.55(+1.51%) |
Feb 21, 2019 | 36.11 | 36.60 | 36.00 | 36.31 | 3,061,545 | +0.12(+0.32%) |
Feb 20, 2019 | 35.73 | 36.54 | 35.31 | 36.19 | 3,656,181 | +0.67(+1.89%) |
Feb 19, 2019 | 34.57 | 35.66 | 34.43 | 35.52 | 1,935,629 | +0.66(+1.90%) |
Feb 15, 2019 | 34.22 | 35.17 | 34.21 | 34.86 | 2,144,682 | +0.60(+1.74%) |
Feb 14, 2019 | 34.49 | 34.62 | 34.03 | 34.26 | 1,974,780 | -0.41(-1.19%) |
Feb 13, 2019 | 35.17 | 35.68 | 34.66 | 34.67 | 2,242,219 | -0.50(-1.42%) |
Feb 12, 2019 | 33.43 | 35.63 | 33.43 | 35.17 | 3,158,641 | +2.15(+6.51%) |
Feb 11, 2019 | 33.03 | 33.05 | 32.56 | 33.02 | 1,673,696 | -0.08(-0.23%) |
Feb 08, 2019 | 33.15 | 33.45 | 32.15 | 33.10 | 2,469,906 | -0.27(-0.81%) |
Feb 07, 2019 | 34.56 | 34.62 | 33.17 | 33.37 | 1,770,838 | -1.35(-3.90%) |
Feb 06, 2019 | 34.40 | 34.88 | 33.97 | 34.72 | 1,976,813 | +0.42(+1.23%) |
Feb 05, 2019 | 34.64 | 35.14 | 33.96 | 34.30 | 2,984,861 | -0.45(-1.30%) |
Feb 04, 2019 | 34.77 | 34.98 | 34.26 | 34.75 | 1,881,086 | -0.12(-0.33%) |