Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.78 | 37.19 | 36.59 | 37.12 | 7,938,896 | +0.39(+1.06%) |
Apr 29, 2019 | 37.27 | 37.56 | 36.65 | 36.73 | 6,017,952 | -0.65(-1.74%) |
Apr 26, 2019 | 37.17 | 37.49 | 36.80 | 37.38 | 9,621,600 | +0.45(+1.22%) |
Apr 25, 2019 | 35.47 | 37.15 | 35.43 | 36.93 | 13,209,911 | +1.49(+4.20%) |
Apr 24, 2019 | 35.00 | 36.14 | 34.78 | 35.44 | 19,865,528 | -0.45(-1.25%) |
Apr 23, 2019 | 35.11 | 35.90 | 34.96 | 35.89 | 13,872,077 | +0.96(+2.75%) |
Apr 22, 2019 | 34.90 | 35.42 | 34.63 | 34.93 | 7,824,237 | -0.18(-0.51%) |
Apr 18, 2019 | 35.08 | 35.52 | 34.34 | 35.11 | 10,280,900 | +0.20(+0.57%) |
Apr 17, 2019 | 35.80 | 36.33 | 34.85 | 34.91 | 15,997,275 | -1.26(-3.48%) |
Apr 16, 2019 | 38.10 | 38.25 | 35.60 | 36.17 | 32,944,580 | -1.64(-4.34%) |
Apr 15, 2019 | 37.81 | 37.90 | 37.49 | 37.81 | 5,124,149 | +0.08(+0.21%) |
Apr 12, 2019 | 37.95 | 38.05 | 37.57 | 37.73 | 4,800,000 | -0.19(-0.50%) |
Apr 11, 2019 | 38.50 | 38.51 | 37.87 | 37.92 | 4,887,601 | -0.44(-1.15%) |
Apr 10, 2019 | 38.24 | 38.58 | 38.19 | 38.36 | 5,896,182 | +0.15(+0.39%) |
Apr 09, 2019 | 38.06 | 38.35 | 37.94 | 38.21 | 4,627,534 | +0.06(+0.16%) |
Apr 08, 2019 | 38.10 | 38.21 | 37.70 | 38.15 | 4,870,844 | -0.01(-0.03%) |
Apr 05, 2019 | 38.23 | 38.31 | 37.93 | 38.16 | 4,630,100 | +0.00(+0.00%) |
Apr 04, 2019 | 38.45 | 38.45 | 37.80 | 38.16 | 4,049,865 | -0.17(-0.44%) |
Apr 03, 2019 | 38.70 | 38.74 | 38.15 | 38.33 | 6,895,781 | -0.19(-0.49%) |
Apr 02, 2019 | 38.70 | 38.70 | 38.34 | 38.52 | 5,725,247 | -0.14(-0.36%) |
Apr 01, 2019 | 38.82 | 39.00 | 38.50 | 38.66 | 11,464,808 | +0.28(+0.73%) |
Mar 29, 2019 | 38.15 | 38.65 | 37.98 | 38.38 | 7,767,900 | +0.46(+1.21%) |
Mar 28, 2019 | 37.64 | 37.95 | 37.41 | 37.92 | 4,708,811 | +0.43(+1.15%) |
Mar 27, 2019 | 37.85 | 38.09 | 37.31 | 37.49 | 4,763,625 | -0.35(-0.92%) |
Mar 26, 2019 | 38.07 | 38.60 | 37.74 | 37.84 | 7,302,504 | +0.20(+0.53%) |
Mar 25, 2019 | 37.30 | 37.82 | 37.10 | 37.64 | 8,377,955 | +0.34(+0.91%) |
Mar 22, 2019 | 38.10 | 38.13 | 37.28 | 37.30 | 6,679,900 | -0.32(-0.85%) |
Mar 21, 2019 | 37.71 | 38.26 | 37.62 | 37.62 | 8,094,259 | -0.24(-0.63%) |
Mar 20, 2019 | 38.11 | 38.27 | 37.63 | 37.86 | 9,626,787 | -0.31(-0.81%) |
Mar 19, 2019 | 38.12 | 38.53 | 37.61 | 38.17 | 10,570,113 | +0.20(+0.53%) |
Mar 18, 2019 | 40.00 | 40.00 | 37.69 | 37.97 | 19,132,288 | -2.24(-5.57%) |
Mar 15, 2019 | 40.11 | 40.67 | 40.07 | 40.21 | 9,811,700 | +0.16(+0.40%) |
Mar 14, 2019 | 40.19 | 40.23 | 39.88 | 40.05 | 6,345,712 | -0.18(-0.45%) |
Mar 13, 2019 | 40.42 | 40.77 | 40.13 | 40.23 | 6,060,477 | -0.03(-0.07%) |
Mar 12, 2019 | 39.99 | 40.39 | 39.85 | 40.26 | 3,474,191 | +0.36(+0.90%) |
Mar 11, 2019 | 39.72 | 39.98 | 39.51 | 39.90 | 4,579,987 | +0.39(+0.99%) |
Mar 08, 2019 | 39.33 | 39.56 | 38.98 | 39.51 | 4,583,100 | -0.08(-0.20%) |
Mar 07, 2019 | 39.75 | 39.91 | 39.36 | 39.59 | 4,793,405 | -0.19(-0.48%) |
Mar 06, 2019 | 40.25 | 40.27 | 39.65 | 39.78 | 3,914,206 | -0.41(-1.02%) |
Mar 05, 2019 | 40.31 | 40.48 | 40.02 | 40.19 | 4,268,687 | -0.11(-0.27%) |
Mar 04, 2019 | 40.93 | 41.00 | 39.67 | 40.30 | 7,911,499 | -0.45(-1.10%) |
Mar 01, 2019 | 40.48 | 40.90 | 40.14 | 40.75 | 5,828,000 | +0.63(+1.57%) |
Feb 28, 2019 | 39.88 | 40.32 | 39.76 | 40.12 | 5,797,281 | +0.19(+0.48%) |
Feb 27, 2019 | 39.64 | 40.12 | 39.60 | 39.93 | 5,260,191 | +0.07(+0.18%) |
Feb 26, 2019 | 40.00 | 40.00 | 39.55 | 39.86 | 4,397,267 | -0.13(-0.33%) |
Feb 25, 2019 | 40.65 | 40.75 | 39.99 | 39.99 | 12,138,565 | -0.53(-1.31%) |
Feb 22, 2019 | 40.27 | 40.81 | 40.17 | 40.52 | 9,321,400 | +0.40(+1.00%) |
Feb 21, 2019 | 39.94 | 40.22 | 39.83 | 40.12 | 8,416,991 | +0.01(+0.02%) |
Feb 20, 2019 | 39.86 | 40.30 | 39.61 | 40.11 | 7,687,455 | +0.25(+0.63%) |
Feb 19, 2019 | 40.03 | 40.19 | 39.79 | 39.86 | 4,050,673 | -0.15(-0.37%) |
Feb 15, 2019 | 40.32 | 40.32 | 39.70 | 40.01 | 10,376,200 | +0.09(+0.23%) |
Feb 14, 2019 | 39.50 | 40.07 | 39.36 | 39.92 | 5,203,278 | +0.32(+0.81%) |
Feb 13, 2019 | 40.11 | 40.24 | 39.39 | 39.60 | 6,236,563 | -0.44(-1.10%) |
Feb 12, 2019 | 39.50 | 40.33 | 39.42 | 40.04 | 7,507,285 | +0.73(+1.86%) |
Feb 11, 2019 | 39.31 | 39.59 | 39.10 | 39.31 | 5,533,722 | +0.12(+0.31%) |
Feb 08, 2019 | 38.44 | 39.23 | 38.39 | 39.19 | 6,419,600 | +0.34(+0.88%) |
Feb 07, 2019 | 38.39 | 39.09 | 38.15 | 38.85 | 9,183,525 | +0.08(+0.21%) |
Feb 06, 2019 | 37.30 | 39.02 | 37.25 | 38.77 | 11,375,090 | +1.02(+2.70%) |
Feb 05, 2019 | 38.07 | 38.14 | 37.58 | 37.75 | 10,492,814 | -0.18(-0.47%) |
Feb 04, 2019 | 37.84 | 38.05 | 37.59 | 37.93 | 6,778,857 | +0.00(+0.00%) |