Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.25 | 39.02 | 38.02 | 38.66 | 1,806,552 | +0.29(+0.76%) |
Apr 29, 2019 | 38.13 | 38.61 | 38.09 | 38.37 | 803,742 | +0.23(+0.60%) |
Apr 26, 2019 | 38.03 | 38.18 | 37.62 | 38.14 | 1,355,238 | +0.36(+0.96%) |
Apr 25, 2019 | 38.63 | 38.63 | 37.74 | 37.78 | 2,751,035 | -1.12(-2.88%) |
Apr 24, 2019 | 38.96 | 39.18 | 38.84 | 38.90 | 1,561,533 | -0.21(-0.53%) |
Apr 23, 2019 | 38.94 | 39.16 | 38.71 | 39.11 | 1,661,894 | +0.08(+0.21%) |
Apr 22, 2019 | 39.30 | 39.55 | 38.95 | 39.02 | 1,785,318 | -0.33(-0.85%) |
Apr 18, 2019 | 38.76 | 39.45 | 38.62 | 39.36 | 1,656,738 | +0.57(+1.47%) |
Apr 17, 2019 | 38.51 | 39.00 | 38.51 | 38.79 | 1,865,167 | +0.56(+1.47%) |
Apr 16, 2019 | 37.72 | 38.36 | 37.70 | 38.22 | 1,367,790 | +0.73(+1.95%) |
Apr 15, 2019 | 37.35 | 37.65 | 37.09 | 37.49 | 1,065,615 | -0.12(-0.31%) |
Apr 12, 2019 | 37.40 | 37.82 | 37.40 | 37.61 | 1,544,485 | +0.56(+1.52%) |
Apr 11, 2019 | 37.22 | 37.37 | 37.02 | 37.05 | 1,330,968 | -0.26(-0.69%) |
Apr 10, 2019 | 36.65 | 37.45 | 36.65 | 37.31 | 1,061,325 | +0.69(+1.90%) |
Apr 09, 2019 | 36.81 | 36.90 | 36.46 | 36.61 | 1,123,477 | -0.45(-1.22%) |
Apr 08, 2019 | 36.38 | 37.13 | 36.29 | 37.06 | 1,178,146 | +0.58(+1.60%) |
Apr 05, 2019 | 36.37 | 36.56 | 36.23 | 36.48 | 1,148,577 | +0.17(+0.48%) |
Apr 04, 2019 | 35.85 | 36.34 | 35.76 | 36.31 | 1,954,805 | +0.57(+1.59%) |
Apr 03, 2019 | 35.65 | 36.26 | 35.64 | 35.74 | 1,379,716 | +0.38(+1.08%) |
Apr 02, 2019 | 34.99 | 35.38 | 34.63 | 35.35 | 1,366,023 | +0.35(+0.99%) |
Apr 01, 2019 | 34.38 | 35.16 | 34.37 | 35.01 | 1,429,987 | +1.17(+3.47%) |
Mar 29, 2019 | 33.95 | 34.33 | 33.82 | 33.83 | 1,527,215 | +0.06(+0.19%) |
Mar 28, 2019 | 33.34 | 34.25 | 33.34 | 33.77 | 1,349,106 | +0.33(+1.00%) |
Mar 27, 2019 | 33.19 | 33.60 | 33.14 | 33.44 | 2,495,942 | +0.28(+0.84%) |
Mar 26, 2019 | 33.03 | 33.35 | 33.01 | 33.16 | 2,249,568 | +0.29(+0.89%) |
Mar 25, 2019 | 32.95 | 33.17 | 32.68 | 32.87 | 2,557,267 | -0.10(-0.32%) |
Mar 22, 2019 | 33.57 | 33.59 | 32.94 | 32.97 | 3,394,787 | -0.95(-2.81%) |
Mar 21, 2019 | 33.35 | 34.15 | 33.18 | 33.92 | 2,316,011 | -0.11(-0.33%) |
Mar 20, 2019 | 34.40 | 34.40 | 33.80 | 34.03 | 1,536,236 | -0.47(-1.35%) |
Mar 19, 2019 | 34.65 | 34.96 | 34.44 | 34.50 | 1,471,243 | +0.24(+0.71%) |
Mar 18, 2019 | 33.96 | 34.31 | 33.92 | 34.26 | 1,403,376 | +0.31(+0.92%) |
Mar 15, 2019 | 33.96 | 34.12 | 33.82 | 33.94 | 1,902,831 | +0.08(+0.23%) |
Mar 14, 2019 | 34.58 | 34.60 | 33.74 | 33.87 | 1,673,210 | -0.84(-2.42%) |
Mar 13, 2019 | 34.94 | 34.99 | 34.59 | 34.71 | 1,755,147 | -0.05(-0.14%) |
Mar 12, 2019 | 35.21 | 35.29 | 34.62 | 34.76 | 1,291,878 | -0.30(-0.85%) |
Mar 11, 2019 | 34.81 | 35.20 | 34.76 | 35.06 | 1,293,581 | +0.32(+0.92%) |
Mar 08, 2019 | 34.66 | 34.88 | 34.55 | 34.74 | 1,000,634 | -0.05(-0.14%) |
Mar 07, 2019 | 35.24 | 35.35 | 34.56 | 34.78 | 1,548,409 | -0.27(-0.76%) |
Mar 06, 2019 | 35.66 | 35.68 | 35.04 | 35.05 | 1,342,086 | -0.69(-1.93%) |
Mar 05, 2019 | 36.00 | 36.15 | 35.73 | 35.74 | 1,171,824 | -0.16(-0.46%) |
Mar 04, 2019 | 36.08 | 36.21 | 35.72 | 35.91 | 2,103,393 | -0.03(-0.08%) |
Mar 01, 2019 | 36.20 | 36.71 | 35.81 | 35.93 | 1,199,069 | -0.10(-0.27%) |
Feb 28, 2019 | 36.09 | 36.19 | 35.84 | 36.03 | 1,376,893 | -0.17(-0.47%) |
Feb 27, 2019 | 36.22 | 36.44 | 35.91 | 36.20 | 1,345,569 | -0.10(-0.26%) |
Feb 26, 2019 | 36.47 | 36.62 | 36.19 | 36.30 | 1,550,843 | -0.23(-0.62%) |
Feb 25, 2019 | 37.15 | 37.18 | 36.48 | 36.52 | 2,473,543 | -0.68(-1.82%) |
Feb 22, 2019 | 36.51 | 37.64 | 36.31 | 37.20 | 3,054,971 | +1.26(+3.50%) |
Feb 21, 2019 | 36.03 | 36.28 | 35.76 | 35.94 | 2,359,856 | -0.20(-0.55%) |
Feb 20, 2019 | 35.55 | 36.38 | 35.55 | 36.14 | 1,875,301 | +0.74(+2.08%) |
Feb 19, 2019 | 35.46 | 35.64 | 35.18 | 35.40 | 1,053,221 | -0.13(-0.37%) |
Feb 15, 2019 | 35.39 | 35.83 | 35.26 | 35.53 | 1,255,854 | +0.37(+1.05%) |
Feb 14, 2019 | 34.43 | 35.26 | 34.31 | 35.16 | 1,224,260 | +0.27(+0.76%) |
Feb 13, 2019 | 35.19 | 35.36 | 34.87 | 34.90 | 970,027 | -0.07(-0.20%) |
Feb 12, 2019 | 34.63 | 35.09 | 34.59 | 34.96 | 1,082,925 | +0.66(+1.93%) |
Feb 11, 2019 | 34.31 | 34.56 | 34.16 | 34.30 | 1,105,343 | +0.14(+0.42%) |
Feb 08, 2019 | 34.44 | 34.51 | 33.85 | 34.16 | 1,274,441 | -0.51(-1.48%) |
Feb 07, 2019 | 35.49 | 35.52 | 34.55 | 34.67 | 1,730,000 | -1.27(-3.54%) |
Feb 06, 2019 | 35.84 | 36.23 | 35.69 | 35.94 | 770,355 | +0.05(+0.15%) |
Feb 05, 2019 | 35.87 | 36.04 | 35.69 | 35.89 | 855,188 | +0.01(+0.04%) |
Feb 04, 2019 | 35.78 | 35.93 | 35.45 | 35.87 | 934,917 | +0.05(+0.15%) |