Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.71 | 37.75 | 36.45 | 36.70 | 14,145,322 | -0.64(-1.73%) |
Apr 29, 2019 | 37.27 | 38.15 | 37.19 | 37.34 | 10,382,255 | +0.11(+0.30%) |
Apr 26, 2019 | 36.93 | 37.38 | 36.51 | 37.23 | 9,917,127 | +0.00(+0.00%) |
Apr 25, 2019 | 37.96 | 38.00 | 37.12 | 37.23 | 10,937,158 | -0.81(-2.12%) |
Apr 24, 2019 | 39.31 | 39.39 | 38.04 | 38.04 | 10,394,988 | -1.42(-3.60%) |
Apr 23, 2019 | 39.27 | 39.63 | 38.93 | 39.46 | 9,931,027 | +0.03(+0.09%) |
Apr 22, 2019 | 39.24 | 39.70 | 38.87 | 39.42 | 9,188,601 | +0.25(+0.64%) |
Apr 18, 2019 | 41.39 | 42.03 | 39.13 | 39.18 | 18,283,664 | -1.59(-3.90%) |
Apr 17, 2019 | 41.11 | 41.24 | 40.53 | 40.77 | 9,648,103 | +0.06(+0.15%) |
Apr 16, 2019 | 40.10 | 40.89 | 40.08 | 40.71 | 8,901,818 | +0.81(+2.03%) |
Apr 15, 2019 | 39.18 | 40.27 | 38.91 | 39.90 | 12,997,298 | +0.64(+1.64%) |
Apr 12, 2019 | 39.55 | 39.94 | 39.19 | 39.25 | 10,079,711 | +0.29(+0.75%) |
Apr 11, 2019 | 39.17 | 39.48 | 38.62 | 38.96 | 6,153,738 | -0.21(-0.53%) |
Apr 10, 2019 | 39.38 | 39.55 | 39.04 | 39.17 | 7,150,926 | -0.03(-0.07%) |
Apr 09, 2019 | 39.43 | 39.59 | 38.88 | 39.19 | 8,812,383 | -0.51(-1.28%) |
Apr 08, 2019 | 38.82 | 39.76 | 38.78 | 39.70 | 13,281,917 | +1.01(+2.60%) |
Apr 05, 2019 | 38.19 | 39.16 | 38.06 | 38.69 | 10,640,612 | +0.77(+2.04%) |
Apr 04, 2019 | 37.33 | 37.92 | 37.03 | 37.92 | 7,758,058 | +0.44(+1.17%) |
Apr 03, 2019 | 38.51 | 38.55 | 37.31 | 37.48 | 8,409,293 | -0.77(-2.02%) |
Apr 02, 2019 | 38.61 | 39.08 | 38.14 | 38.26 | 8,022,608 | -0.23(-0.60%) |
Apr 01, 2019 | 37.82 | 38.69 | 37.59 | 38.49 | 11,301,260 | +1.02(+2.73%) |
Mar 29, 2019 | 38.03 | 38.14 | 37.16 | 37.46 | 9,286,098 | -0.04(-0.11%) |
Mar 28, 2019 | 36.54 | 37.56 | 36.40 | 37.51 | 8,629,057 | +0.81(+2.20%) |
Mar 27, 2019 | 37.00 | 37.22 | 36.45 | 36.70 | 6,109,638 | -0.32(-0.86%) |
Mar 26, 2019 | 36.91 | 37.59 | 36.78 | 37.02 | 7,559,871 | +0.50(+1.37%) |
Mar 25, 2019 | 35.91 | 36.59 | 35.87 | 36.52 | 7,429,732 | +0.00(+0.00%) |
Mar 22, 2019 | 37.62 | 37.81 | 36.38 | 36.52 | 9,178,640 | -1.50(-3.96%) |
Mar 21, 2019 | 37.93 | 38.17 | 37.64 | 38.02 | 7,173,769 | -0.06(-0.16%) |
Mar 20, 2019 | 37.17 | 38.35 | 37.04 | 38.08 | 11,062,202 | +0.89(+2.40%) |
Mar 19, 2019 | 37.64 | 37.82 | 37.05 | 37.19 | 10,274,309 | -0.09(-0.25%) |
Mar 18, 2019 | 36.72 | 37.53 | 36.52 | 37.28 | 15,650,226 | +0.83(+2.29%) |
Mar 15, 2019 | 36.72 | 37.11 | 36.41 | 36.45 | 16,450,238 | -0.60(-1.62%) |
Mar 14, 2019 | 37.10 | 37.40 | 37.02 | 37.05 | 9,227,429 | -0.05(-0.14%) |
Mar 13, 2019 | 36.98 | 37.23 | 36.83 | 37.10 | 10,260,809 | +0.48(+1.31%) |
Mar 12, 2019 | 36.24 | 36.91 | 36.22 | 36.62 | 9,572,042 | +0.44(+1.21%) |
Mar 11, 2019 | 35.93 | 36.39 | 35.63 | 36.18 | 11,042,021 | +0.68(+1.91%) |
Mar 08, 2019 | 35.88 | 35.93 | 35.15 | 35.50 | 14,815,332 | -1.04(-2.85%) |
Mar 07, 2019 | 37.34 | 37.37 | 36.50 | 36.54 | 9,401,390 | -0.75(-2.01%) |
Mar 06, 2019 | 38.27 | 38.44 | 37.15 | 37.29 | 11,570,285 | -1.22(-3.17%) |
Mar 05, 2019 | 38.87 | 38.93 | 38.10 | 38.51 | 8,595,646 | -0.39(-0.99%) |
Mar 04, 2019 | 39.06 | 39.26 | 38.32 | 38.90 | 8,078,259 | +0.04(+0.11%) |
Mar 01, 2019 | 38.02 | 38.86 | 38.02 | 38.86 | 10,247,760 | +0.97(+2.56%) |
Feb 28, 2019 | 38.23 | 38.30 | 37.34 | 37.89 | 10,288,163 | -0.25(-0.65%) |
Feb 27, 2019 | 38.18 | 38.50 | 37.90 | 38.14 | 8,655,689 | +0.03(+0.09%) |
Feb 26, 2019 | 38.52 | 38.82 | 38.06 | 38.10 | 6,806,295 | -0.41(-1.07%) |
Feb 25, 2019 | 38.12 | 38.70 | 38.05 | 38.51 | 7,016,304 | +0.37(+0.97%) |
Feb 22, 2019 | 38.76 | 38.81 | 38.00 | 38.14 | 6,648,478 | -0.31(-0.80%) |
Feb 21, 2019 | 39.43 | 39.51 | 38.35 | 38.45 | 11,079,840 | -1.01(-2.57%) |
Feb 20, 2019 | 38.99 | 39.85 | 38.99 | 39.47 | 9,957,535 | +0.31(+0.79%) |
Feb 19, 2019 | 38.28 | 39.38 | 38.21 | 39.16 | 11,673,747 | +0.51(+1.31%) |
Feb 15, 2019 | 38.38 | 38.78 | 38.24 | 38.65 | 9,507,063 | +0.70(+1.84%) |
Feb 14, 2019 | 38.07 | 38.28 | 37.94 | 37.95 | 11,242,341 | -0.24(-0.63%) |
Feb 13, 2019 | 37.98 | 38.81 | 37.89 | 38.20 | 12,833,979 | +0.31(+0.82%) |
Feb 12, 2019 | 37.71 | 38.14 | 37.61 | 37.89 | 10,444,736 | +0.75(+2.01%) |
Feb 11, 2019 | 36.11 | 37.18 | 36.09 | 37.14 | 11,225,318 | +0.77(+2.13%) |
Feb 08, 2019 | 36.82 | 36.98 | 35.90 | 36.36 | 10,792,031 | -0.58(-1.56%) |
Feb 07, 2019 | 37.99 | 38.14 | 36.47 | 36.94 | 14,878,722 | -1.37(-3.57%) |
Feb 06, 2019 | 38.23 | 38.44 | 38.06 | 38.31 | 8,171,323 | -0.06(-0.16%) |
Feb 05, 2019 | 37.91 | 38.48 | 37.73 | 38.37 | 12,252,062 | +0.46(+1.21%) |
Feb 04, 2019 | 37.59 | 37.95 | 37.30 | 37.91 | 15,023,901 | +0.03(+0.09%) |