Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.62 | 35.86 | 35.27 | 35.76 | 4,654,683 | +0.17(+0.49%) |
Apr 29, 2019 | 35.96 | 36.30 | 35.49 | 35.59 | 2,738,833 | -0.50(-1.38%) |
Apr 26, 2019 | 35.55 | 36.09 | 34.98 | 36.09 | 2,792,070 | +0.30(+0.83%) |
Apr 25, 2019 | 36.46 | 36.60 | 35.49 | 35.79 | 3,155,734 | -0.83(-2.26%) |
Apr 24, 2019 | 36.42 | 37.05 | 36.42 | 36.62 | 2,113,841 | +0.19(+0.53%) |
Apr 23, 2019 | 36.92 | 37.07 | 35.93 | 36.43 | 4,114,686 | -0.32(-0.88%) |
Apr 22, 2019 | 38.07 | 38.14 | 36.63 | 36.75 | 3,309,509 | -1.49(-3.90%) |
Apr 18, 2019 | 38.32 | 38.67 | 38.06 | 38.24 | 2,194,842 | +0.03(+0.07%) |
Apr 17, 2019 | 38.00 | 38.52 | 37.78 | 38.21 | 3,628,803 | +0.31(+0.83%) |
Apr 16, 2019 | 37.82 | 37.92 | 37.71 | 37.90 | 4,942,827 | +0.19(+0.51%) |
Apr 15, 2019 | 38.34 | 38.40 | 37.65 | 37.71 | 3,729,577 | -0.51(-1.32%) |
Apr 12, 2019 | 38.32 | 38.59 | 37.90 | 38.21 | 2,704,556 | -0.03(-0.07%) |
Apr 11, 2019 | 39.37 | 39.84 | 37.88 | 38.24 | 4,168,337 | -0.94(-2.40%) |
Apr 10, 2019 | 39.23 | 40.11 | 38.61 | 39.18 | 4,209,659 | +0.67(+1.74%) |
Apr 09, 2019 | 39.02 | 39.11 | 38.46 | 38.51 | 2,163,885 | -0.78(-2.00%) |
Apr 08, 2019 | 39.70 | 40.13 | 39.22 | 39.29 | 1,858,697 | -0.50(-1.25%) |
Apr 05, 2019 | 39.82 | 40.28 | 39.63 | 39.79 | 3,878,709 | +0.08(+0.20%) |
Apr 04, 2019 | 38.90 | 39.72 | 38.72 | 39.71 | 2,736,589 | +1.03(+2.66%) |
Apr 03, 2019 | 38.58 | 38.95 | 38.44 | 38.68 | 2,324,192 | +0.37(+0.98%) |
Apr 02, 2019 | 39.19 | 39.23 | 38.26 | 38.31 | 3,562,298 | -0.84(-2.14%) |
Apr 01, 2019 | 38.63 | 39.20 | 38.26 | 39.15 | 3,458,335 | +0.45(+1.17%) |
Mar 29, 2019 | 38.82 | 38.95 | 38.34 | 38.69 | 2,451,649 | +0.05(+0.14%) |
Mar 28, 2019 | 39.22 | 40.04 | 38.61 | 38.64 | 4,242,306 | -0.29(-0.74%) |
Mar 27, 2019 | 38.13 | 39.00 | 38.07 | 38.93 | 2,696,068 | +0.80(+2.10%) |
Mar 26, 2019 | 38.36 | 38.88 | 37.99 | 38.13 | 2,775,018 | +0.17(+0.44%) |
Mar 25, 2019 | 37.31 | 38.61 | 37.27 | 37.96 | 2,478,775 | +0.53(+1.42%) |
Mar 22, 2019 | 38.04 | 38.26 | 37.33 | 37.43 | 3,978,725 | -0.72(-1.90%) |
Mar 21, 2019 | 37.20 | 38.20 | 37.09 | 38.15 | 5,160,900 | +0.27(+0.71%) |
Mar 20, 2019 | 38.84 | 38.92 | 37.80 | 37.88 | 3,052,981 | -0.97(-2.49%) |
Mar 19, 2019 | 38.70 | 39.19 | 38.37 | 38.85 | 2,394,723 | +0.32(+0.84%) |
Mar 18, 2019 | 38.28 | 38.55 | 38.02 | 38.53 | 3,302,697 | +0.39(+1.03%) |
Mar 15, 2019 | 38.77 | 38.83 | 37.73 | 38.14 | 3,464,309 | -0.63(-1.62%) |
Mar 14, 2019 | 38.55 | 38.84 | 38.29 | 38.76 | 2,902,691 | -0.01(-0.02%) |
Mar 13, 2019 | 38.68 | 39.11 | 38.35 | 38.77 | 2,565,925 | +0.03(+0.09%) |
Mar 12, 2019 | 38.75 | 38.76 | 38.20 | 38.74 | 2,213,666 | +0.09(+0.23%) |
Mar 11, 2019 | 38.24 | 38.84 | 38.12 | 38.65 | 2,155,749 | +0.39(+1.03%) |
Mar 08, 2019 | 38.62 | 38.62 | 37.98 | 38.26 | 2,224,893 | -0.44(-1.13%) |
Mar 07, 2019 | 38.48 | 38.90 | 37.72 | 38.69 | 3,189,595 | +0.03(+0.07%) |
Mar 06, 2019 | 39.38 | 39.76 | 38.62 | 38.67 | 2,756,859 | -0.53(-1.35%) |
Mar 05, 2019 | 39.65 | 39.76 | 38.68 | 39.19 | 3,642,776 | -0.12(-0.31%) |
Mar 04, 2019 | 40.53 | 40.58 | 39.23 | 39.32 | 4,265,351 | -1.13(-2.80%) |
Mar 01, 2019 | 41.88 | 42.26 | 39.40 | 40.45 | 6,954,463 | -0.43(-1.06%) |
Feb 28, 2019 | 41.15 | 41.20 | 40.20 | 40.88 | 7,285,237 | +0.02(+0.04%) |
Feb 27, 2019 | 39.42 | 40.88 | 39.31 | 40.86 | 5,604,926 | +1.44(+3.66%) |
Feb 26, 2019 | 38.96 | 40.29 | 38.84 | 39.42 | 4,414,222 | +0.67(+1.74%) |
Feb 25, 2019 | 38.38 | 39.21 | 38.30 | 38.75 | 5,039,461 | +0.67(+1.75%) |
Feb 22, 2019 | 37.61 | 38.08 | 37.31 | 38.08 | 4,234,067 | -0.39(-1.01%) |
Feb 21, 2019 | 38.92 | 39.23 | 38.35 | 38.47 | 2,787,601 | -0.44(-1.13%) |
Feb 20, 2019 | 39.13 | 39.60 | 38.81 | 38.91 | 2,730,158 | -0.22(-0.55%) |
Feb 19, 2019 | 38.49 | 39.30 | 38.14 | 39.13 | 3,282,750 | +0.70(+1.82%) |
Feb 15, 2019 | 38.33 | 38.77 | 38.23 | 38.43 | 4,049,021 | +0.47(+1.23%) |
Feb 14, 2019 | 38.08 | 38.64 | 37.61 | 37.96 | 5,859,703 | -0.61(-1.59%) |
Feb 13, 2019 | 39.41 | 39.41 | 37.80 | 38.57 | 6,439,842 | -0.99(-2.49%) |
Feb 12, 2019 | 39.34 | 40.08 | 39.09 | 39.56 | 2,646,579 | +0.34(+0.86%) |
Feb 11, 2019 | 39.39 | 39.43 | 38.94 | 39.22 | 3,837,252 | -0.10(-0.24%) |
Feb 08, 2019 | 39.96 | 40.09 | 39.23 | 39.32 | 2,710,566 | -0.81(-2.03%) |
Feb 07, 2019 | 39.90 | 40.34 | 39.61 | 40.13 | 2,927,008 | +0.26(+0.65%) |
Feb 06, 2019 | 40.04 | 40.41 | 39.62 | 39.87 | 2,105,773 | -0.44(-1.09%) |
Feb 05, 2019 | 39.99 | 40.46 | 39.74 | 40.31 | 2,407,127 | +0.69(+1.75%) |
Feb 04, 2019 | 39.33 | 39.77 | 38.93 | 39.62 | 2,252,135 | +0.42(+1.08%) |