Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.92 | 36.16 | 35.56 | 36.06 | 4,616,248 | +0.18(+0.49%) |
Apr 29, 2019 | 36.26 | 36.60 | 35.79 | 35.89 | 2,716,218 | -0.50(-1.38%) |
Apr 26, 2019 | 35.84 | 36.39 | 35.27 | 36.39 | 2,769,015 | +0.30(+0.83%) |
Apr 25, 2019 | 36.76 | 36.90 | 35.79 | 36.09 | 3,129,676 | -0.84(-2.26%) |
Apr 24, 2019 | 36.72 | 37.36 | 36.72 | 36.92 | 2,096,386 | +0.19(+0.53%) |
Apr 23, 2019 | 37.23 | 37.38 | 36.23 | 36.73 | 4,080,710 | -0.33(-0.88%) |
Apr 22, 2019 | 38.39 | 38.46 | 36.93 | 37.05 | 3,282,182 | -1.50(-3.90%) |
Apr 18, 2019 | 38.64 | 38.99 | 38.37 | 38.56 | 2,176,719 | +0.03(+0.07%) |
Apr 17, 2019 | 38.32 | 38.84 | 38.09 | 38.53 | 3,598,839 | +0.32(+0.83%) |
Apr 16, 2019 | 38.14 | 38.23 | 38.02 | 38.22 | 4,902,013 | +0.19(+0.51%) |
Apr 15, 2019 | 38.66 | 38.72 | 37.96 | 38.02 | 3,698,781 | -0.51(-1.32%) |
Apr 12, 2019 | 38.64 | 38.91 | 38.22 | 38.53 | 2,682,224 | -0.03(-0.07%) |
Apr 11, 2019 | 39.70 | 40.17 | 38.19 | 38.56 | 4,133,917 | -0.95(-2.40%) |
Apr 10, 2019 | 39.56 | 40.44 | 38.94 | 39.51 | 4,174,898 | +0.68(+1.74%) |
Apr 09, 2019 | 39.35 | 39.44 | 38.78 | 38.83 | 2,146,018 | -0.79(-2.00%) |
Apr 08, 2019 | 40.03 | 40.47 | 39.55 | 39.62 | 1,843,349 | -0.50(-1.25%) |
Apr 05, 2019 | 40.15 | 40.62 | 39.96 | 40.12 | 3,846,682 | +0.08(+0.20%) |
Apr 04, 2019 | 39.23 | 40.05 | 39.04 | 40.04 | 2,713,993 | +1.04(+2.66%) |
Apr 03, 2019 | 38.90 | 39.27 | 38.76 | 39.01 | 2,305,000 | +0.38(+0.98%) |
Apr 02, 2019 | 39.52 | 39.55 | 38.58 | 38.63 | 3,532,883 | -0.84(-2.14%) |
Apr 01, 2019 | 38.95 | 39.53 | 38.58 | 39.47 | 3,429,779 | +0.46(+1.17%) |
Mar 29, 2019 | 39.14 | 39.28 | 38.66 | 39.02 | 2,431,405 | +0.05(+0.14%) |
Mar 28, 2019 | 39.54 | 40.37 | 38.93 | 38.96 | 4,207,276 | -0.29(-0.74%) |
Mar 27, 2019 | 38.44 | 39.32 | 38.38 | 39.25 | 2,673,806 | +0.81(+2.10%) |
Mar 26, 2019 | 38.68 | 39.20 | 38.30 | 38.44 | 2,752,104 | +0.17(+0.44%) |
Mar 25, 2019 | 37.62 | 38.94 | 37.58 | 38.28 | 2,458,307 | +0.54(+1.42%) |
Mar 22, 2019 | 38.36 | 38.58 | 37.64 | 37.74 | 3,945,872 | -0.73(-1.90%) |
Mar 21, 2019 | 37.51 | 38.52 | 37.40 | 38.47 | 5,118,285 | +0.27(+0.71%) |
Mar 20, 2019 | 39.16 | 39.24 | 38.12 | 38.20 | 3,027,772 | -0.98(-2.49%) |
Mar 19, 2019 | 39.02 | 39.52 | 38.69 | 39.17 | 2,374,950 | +0.33(+0.84%) |
Mar 18, 2019 | 38.60 | 38.87 | 38.34 | 38.85 | 3,275,426 | +0.40(+1.03%) |
Mar 15, 2019 | 39.09 | 39.16 | 38.04 | 38.45 | 3,435,703 | -0.63(-1.62%) |
Mar 14, 2019 | 38.87 | 39.16 | 38.61 | 39.09 | 2,878,723 | -0.01(-0.02%) |
Mar 13, 2019 | 39.00 | 39.44 | 38.67 | 39.09 | 2,544,737 | +0.04(+0.09%) |
Mar 12, 2019 | 39.07 | 39.09 | 38.52 | 39.06 | 2,195,387 | +0.09(+0.23%) |
Mar 11, 2019 | 38.56 | 39.16 | 38.44 | 38.97 | 2,137,948 | +0.40(+1.03%) |
Mar 08, 2019 | 38.95 | 38.95 | 38.29 | 38.58 | 2,206,521 | -0.44(-1.13%) |
Mar 07, 2019 | 38.80 | 39.22 | 38.03 | 39.02 | 3,163,257 | +0.03(+0.07%) |
Mar 06, 2019 | 39.71 | 40.09 | 38.94 | 38.99 | 2,734,095 | -0.53(-1.35%) |
Mar 05, 2019 | 39.98 | 40.09 | 39.01 | 39.52 | 3,612,697 | -0.12(-0.31%) |
Mar 04, 2019 | 40.86 | 40.92 | 39.56 | 39.64 | 4,230,131 | -1.14(-2.80%) |
Mar 01, 2019 | 42.22 | 42.61 | 39.73 | 40.79 | 6,897,038 | -0.44(-1.06%) |
Feb 28, 2019 | 41.49 | 41.54 | 40.53 | 41.22 | 7,225,081 | +0.02(+0.04%) |
Feb 27, 2019 | 39.75 | 41.22 | 39.63 | 41.20 | 5,558,644 | +1.46(+3.66%) |
Feb 26, 2019 | 39.29 | 40.63 | 39.16 | 39.75 | 4,377,773 | +0.68(+1.74%) |
Feb 25, 2019 | 38.70 | 39.54 | 38.62 | 39.07 | 4,997,849 | +0.67(+1.75%) |
Feb 22, 2019 | 37.93 | 38.40 | 37.62 | 38.40 | 4,199,105 | -0.39(-1.01%) |
Feb 21, 2019 | 39.24 | 39.56 | 38.67 | 38.79 | 2,764,583 | -0.44(-1.13%) |
Feb 20, 2019 | 39.45 | 39.93 | 39.13 | 39.23 | 2,707,615 | -0.22(-0.55%) |
Feb 19, 2019 | 38.81 | 39.63 | 38.46 | 39.45 | 3,255,643 | +0.71(+1.82%) |
Feb 15, 2019 | 38.65 | 39.09 | 38.55 | 38.75 | 4,015,587 | +0.47(+1.23%) |
Feb 14, 2019 | 38.40 | 38.96 | 37.93 | 38.27 | 5,811,318 | -0.62(-1.59%) |
Feb 13, 2019 | 39.74 | 39.74 | 38.12 | 38.89 | 6,386,666 | -0.99(-2.49%) |
Feb 12, 2019 | 39.67 | 40.41 | 39.42 | 39.89 | 2,624,726 | +0.34(+0.86%) |
Feb 11, 2019 | 39.72 | 39.76 | 39.26 | 39.55 | 3,805,567 | -0.10(-0.24%) |
Feb 08, 2019 | 40.30 | 40.43 | 39.56 | 39.64 | 2,688,184 | -0.82(-2.03%) |
Feb 07, 2019 | 40.24 | 40.67 | 39.94 | 40.46 | 2,902,839 | +0.26(+0.65%) |
Feb 06, 2019 | 40.38 | 40.74 | 39.95 | 40.20 | 2,088,385 | -0.44(-1.09%) |
Feb 05, 2019 | 40.32 | 40.79 | 40.07 | 40.65 | 2,387,251 | +0.70(+1.75%) |
Feb 04, 2019 | 39.66 | 40.11 | 39.25 | 39.95 | 2,233,538 | +0.43(+1.08%) |