Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.95 | 40.08 | 38.81 | 39.13 | 583,321 | +0.15(+0.38%) |
Apr 29, 2019 | 38.42 | 39.38 | 38.16 | 38.98 | 933,967 | +0.72(+1.88%) |
Apr 26, 2019 | 38.27 | 38.50 | 37.87 | 38.26 | 488,800 | +0.03(+0.08%) |
Apr 25, 2019 | 38.85 | 39.00 | 37.31 | 38.23 | 416,188 | -0.62(-1.60%) |
Apr 24, 2019 | 39.01 | 39.40 | 38.82 | 38.85 | 386,024 | -0.15(-0.38%) |
Apr 23, 2019 | 39.18 | 39.34 | 38.55 | 39.00 | 646,499 | -0.02(-0.05%) |
Apr 22, 2019 | 38.56 | 39.48 | 38.38 | 39.02 | 395,110 | -0.08(-0.20%) |
Apr 18, 2019 | 38.45 | 39.57 | 38.01 | 39.10 | 799,000 | +0.54(+1.40%) |
Apr 17, 2019 | 40.27 | 40.27 | 38.51 | 38.56 | 617,890 | -1.41(-3.53%) |
Apr 16, 2019 | 39.34 | 40.41 | 38.81 | 39.97 | 845,987 | +0.98(+2.51%) |
Apr 15, 2019 | 40.75 | 40.75 | 38.18 | 38.99 | 957,203 | -1.76(-4.32%) |
Apr 12, 2019 | 39.70 | 40.96 | 39.00 | 40.75 | 7,884,700 | +1.30(+3.30%) |
Apr 11, 2019 | 39.51 | 39.95 | 39.23 | 39.45 | 871,721 | -0.23(-0.58%) |
Apr 10, 2019 | 39.08 | 39.92 | 38.94 | 39.68 | 992,847 | +0.74(+1.90%) |
Apr 09, 2019 | 38.89 | 39.35 | 38.51 | 38.94 | 930,434 | -0.02(-0.05%) |
Apr 08, 2019 | 38.73 | 39.00 | 38.06 | 38.96 | 446,232 | +0.23(+0.59%) |
Apr 05, 2019 | 38.24 | 39.01 | 38.08 | 38.73 | 657,400 | +0.58(+1.52%) |
Apr 04, 2019 | 38.15 | 38.68 | 37.79 | 38.15 | 824,862 | +0.13(+0.34%) |
Apr 03, 2019 | 37.26 | 38.47 | 37.26 | 38.02 | 1,214,341 | +0.83(+2.23%) |
Apr 02, 2019 | 36.71 | 37.66 | 36.52 | 37.19 | 1,028,349 | +0.59(+1.61%) |
Apr 01, 2019 | 36.00 | 36.98 | 35.96 | 36.60 | 1,803,755 | +0.91(+2.55%) |
Mar 29, 2019 | 34.41 | 35.81 | 34.07 | 35.69 | 973,000 | +1.66(+4.88%) |
Mar 28, 2019 | 34.50 | 35.11 | 33.48 | 34.03 | 428,059 | -0.86(-2.46%) |
Mar 27, 2019 | 34.63 | 35.39 | 34.63 | 34.89 | 755,834 | +0.13(+0.37%) |
Mar 26, 2019 | 33.66 | 34.82 | 33.60 | 34.76 | 491,084 | +1.24(+3.70%) |
Mar 25, 2019 | 33.87 | 34.20 | 32.91 | 33.52 | 1,065,915 | -0.56(-1.64%) |
Mar 22, 2019 | 34.97 | 35.25 | 34.05 | 34.08 | 1,015,500 | -1.28(-3.62%) |
Mar 21, 2019 | 35.34 | 35.75 | 35.03 | 35.36 | 619,974 | -0.11(-0.31%) |
Mar 20, 2019 | 35.73 | 36.25 | 35.33 | 35.47 | 845,997 | -0.65(-1.80%) |
Mar 19, 2019 | 35.96 | 36.40 | 35.34 | 36.12 | 978,701 | +0.11(+0.31%) |
Mar 18, 2019 | 36.03 | 36.77 | 35.92 | 36.01 | 2,137,811 | +0.13(+0.36%) |
Mar 15, 2019 | 36.50 | 37.30 | 35.50 | 35.88 | 7,857,900 | +0.30(+0.84%) |
Mar 14, 2019 | 33.48 | 35.75 | 33.44 | 35.58 | 4,106,651 | +0.44(+1.25%) |
Mar 13, 2019 | 35.59 | 35.79 | 34.76 | 35.14 | 1,682,732 | -0.31(-0.87%) |
Mar 12, 2019 | 35.91 | 36.15 | 35.17 | 35.45 | 991,753 | -0.25(-0.70%) |
Mar 11, 2019 | 34.49 | 36.00 | 34.47 | 35.70 | 1,052,334 | +1.57(+4.60%) |
Mar 08, 2019 | 33.64 | 34.23 | 32.73 | 34.13 | 515,100 | -0.62(-1.78%) |
Mar 07, 2019 | 34.56 | 34.83 | 33.31 | 34.75 | 755,365 | -0.09(-0.26%) |
Mar 06, 2019 | 34.48 | 34.94 | 34.13 | 34.84 | 679,422 | +0.37(+1.07%) |
Mar 05, 2019 | 33.89 | 35.20 | 33.24 | 34.47 | 622,676 | +0.90(+2.68%) |
Mar 04, 2019 | 35.00 | 35.16 | 33.19 | 33.57 | 712,064 | -1.70(-4.82%) |
Mar 01, 2019 | 33.66 | 35.36 | 33.29 | 35.27 | 1,846,500 | +2.00(+6.01%) |
Feb 28, 2019 | 31.80 | 33.40 | 31.66 | 33.27 | 1,416,508 | +1.53(+4.82%) |
Feb 27, 2019 | 31.40 | 31.83 | 30.90 | 31.74 | 385,897 | +0.26(+0.83%) |
Feb 26, 2019 | 32.70 | 32.88 | 31.22 | 31.48 | 1,072,091 | -1.58(-4.78%) |
Feb 25, 2019 | 32.54 | 34.81 | 32.06 | 33.06 | 2,293,691 | +1.90(+6.10%) |
Feb 22, 2019 | 29.23 | 31.35 | 28.73 | 31.16 | 2,055,100 | +2.39(+8.31%) |
Feb 21, 2019 | 29.29 | 29.58 | 28.45 | 28.77 | 724,994 | -0.53(-1.81%) |
Feb 20, 2019 | 29.30 | 30.17 | 29.14 | 29.30 | 1,218,835 | +0.00(+0.00%) |
Feb 19, 2019 | 28.81 | 29.30 | 28.45 | 29.30 | 437,419 | +0.42(+1.45%) |
Feb 15, 2019 | 28.35 | 29.05 | 28.33 | 28.88 | 324,400 | +0.57(+2.01%) |
Feb 14, 2019 | 28.75 | 28.86 | 27.99 | 28.31 | 451,318 | -0.62(-2.14%) |
Feb 13, 2019 | 28.71 | 29.37 | 28.40 | 28.93 | 495,136 | +0.55(+1.94%) |
Feb 12, 2019 | 27.80 | 28.68 | 27.54 | 28.38 | 340,115 | +0.88(+3.20%) |
Feb 11, 2019 | 27.73 | 27.88 | 27.18 | 27.50 | 769,214 | -0.09(-0.33%) |
Feb 08, 2019 | 27.18 | 27.80 | 26.80 | 27.59 | 186,300 | +0.49(+1.81%) |
Feb 07, 2019 | 27.58 | 27.93 | 26.80 | 27.10 | 276,705 | -0.97(-3.46%) |
Feb 06, 2019 | 28.73 | 29.14 | 27.83 | 28.07 | 370,242 | -0.58(-2.02%) |
Feb 05, 2019 | 28.55 | 28.77 | 27.81 | 28.65 | 283,237 | +0.26(+0.92%) |
Feb 04, 2019 | 28.20 | 28.58 | 27.83 | 28.39 | 1,089,638 | +0.15(+0.53%) |