Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.42 | 39.84 | 38.26 | 39.37 | 1,088,048 | +0.90(+2.34%) |
Apr 29, 2019 | 39.01 | 39.05 | 38.16 | 38.47 | 876,864 | -0.34(-0.88%) |
Apr 26, 2019 | 37.57 | 39.10 | 36.84 | 38.81 | 1,894,600 | +1.50(+4.02%) |
Apr 25, 2019 | 37.35 | 38.40 | 37.02 | 37.31 | 2,615,985 | -0.06(-0.16%) |
Apr 24, 2019 | 37.00 | 37.85 | 36.30 | 37.37 | 1,275,223 | +0.25(+0.67%) |
Apr 23, 2019 | 35.50 | 37.17 | 34.81 | 37.12 | 1,934,171 | +1.60(+4.50%) |
Apr 22, 2019 | 35.09 | 35.56 | 34.50 | 35.52 | 1,163,178 | +0.32(+0.91%) |
Apr 18, 2019 | 35.03 | 35.27 | 33.83 | 35.20 | 1,478,900 | -0.04(-0.11%) |
Apr 17, 2019 | 36.22 | 36.22 | 34.91 | 35.24 | 2,188,995 | -1.07(-2.95%) |
Apr 16, 2019 | 35.75 | 36.54 | 35.50 | 36.31 | 1,427,216 | +0.79(+2.22%) |
Apr 15, 2019 | 35.65 | 36.00 | 35.16 | 35.52 | 907,910 | -0.17(-0.48%) |
Apr 12, 2019 | 35.99 | 36.16 | 35.30 | 35.69 | 1,776,700 | +0.14(+0.39%) |
Apr 11, 2019 | 35.51 | 36.00 | 34.80 | 35.55 | 3,388,309 | +0.32(+0.91%) |
Apr 10, 2019 | 34.93 | 36.52 | 34.00 | 35.23 | 9,627,267 | -0.56(-1.56%) |
Apr 09, 2019 | 35.03 | 35.90 | 34.50 | 35.79 | 905,323 | +0.72(+2.05%) |
Apr 08, 2019 | 35.09 | 35.19 | 33.59 | 35.07 | 925,862 | -0.17(-0.48%) |
Apr 05, 2019 | 36.33 | 36.79 | 34.89 | 35.24 | 1,693,900 | -1.86(-5.01%) |
Apr 04, 2019 | 38.78 | 39.13 | 36.20 | 37.10 | 692,143 | -1.73(-4.46%) |
Apr 03, 2019 | 38.81 | 39.70 | 38.37 | 38.83 | 647,721 | +0.38(+0.99%) |
Apr 02, 2019 | 38.06 | 38.83 | 37.38 | 38.45 | 840,156 | +0.40(+1.05%) |
Apr 01, 2019 | 40.00 | 40.63 | 37.85 | 38.05 | 992,042 | -1.31(-3.33%) |
Mar 29, 2019 | 39.56 | 40.20 | 39.12 | 39.36 | 466,900 | -0.29(-0.73%) |
Mar 28, 2019 | 40.15 | 41.16 | 39.06 | 39.65 | 459,532 | -0.35(-0.88%) |
Mar 27, 2019 | 40.93 | 40.99 | 37.92 | 40.00 | 435,883 | -0.63(-1.55%) |
Mar 26, 2019 | 41.10 | 41.76 | 40.17 | 40.63 | 535,088 | +0.16(+0.40%) |
Mar 25, 2019 | 38.67 | 40.98 | 38.27 | 40.47 | 643,123 | +1.50(+3.85%) |
Mar 22, 2019 | 40.21 | 40.65 | 38.39 | 38.97 | 527,200 | -1.48(-3.66%) |
Mar 21, 2019 | 38.20 | 41.17 | 38.12 | 40.45 | 507,365 | +2.14(+5.59%) |
Mar 20, 2019 | 38.73 | 39.48 | 36.47 | 38.31 | 556,005 | -0.42(-1.08%) |
Mar 19, 2019 | 39.28 | 39.74 | 38.20 | 38.73 | 363,483 | -0.37(-0.95%) |
Mar 18, 2019 | 40.77 | 41.20 | 38.26 | 39.10 | 810,992 | -1.39(-3.43%) |
Mar 15, 2019 | 41.00 | 41.42 | 39.43 | 40.49 | 826,300 | -0.19(-0.47%) |
Mar 14, 2019 | 38.80 | 40.81 | 38.63 | 40.68 | 696,686 | +1.80(+4.63%) |
Mar 13, 2019 | 39.46 | 39.69 | 38.08 | 38.88 | 515,237 | -0.30(-0.77%) |
Mar 12, 2019 | 38.79 | 39.83 | 38.49 | 39.18 | 309,516 | +0.45(+1.16%) |
Mar 11, 2019 | 37.89 | 39.34 | 37.55 | 38.73 | 576,241 | +1.48(+3.97%) |
Mar 08, 2019 | 35.80 | 37.39 | 35.62 | 37.25 | 321,000 | +0.69(+1.89%) |
Mar 07, 2019 | 37.19 | 37.56 | 36.13 | 36.56 | 425,095 | -0.74(-1.98%) |
Mar 06, 2019 | 38.85 | 38.93 | 37.20 | 37.30 | 507,092 | -1.48(-3.82%) |
Mar 05, 2019 | 38.36 | 39.26 | 38.13 | 38.78 | 247,224 | +0.42(+1.09%) |
Mar 04, 2019 | 40.28 | 40.50 | 37.88 | 38.36 | 676,239 | -1.47(-3.69%) |
Mar 01, 2019 | 37.86 | 40.00 | 37.11 | 39.83 | 887,900 | +2.32(+6.19%) |
Feb 28, 2019 | 38.83 | 39.69 | 37.28 | 37.51 | 728,477 | -1.61(-4.12%) |
Feb 27, 2019 | 38.03 | 40.75 | 38.03 | 39.12 | 1,096,142 | +1.09(+2.87%) |
Feb 26, 2019 | 36.71 | 38.86 | 35.58 | 38.03 | 686,272 | +1.20(+3.26%) |
Feb 25, 2019 | 38.01 | 39.66 | 35.76 | 36.83 | 2,584,743 | +3.44(+10.30%) |
Feb 22, 2019 | 33.06 | 34.47 | 32.78 | 33.39 | 749,400 | +0.87(+2.68%) |
Feb 21, 2019 | 32.75 | 33.11 | 31.80 | 32.52 | 339,922 | -0.23(-0.70%) |
Feb 20, 2019 | 33.00 | 33.80 | 32.68 | 32.75 | 319,981 | -0.16(-0.49%) |
Feb 19, 2019 | 34.07 | 34.20 | 32.85 | 32.91 | 323,366 | -1.04(-3.06%) |
Feb 15, 2019 | 33.22 | 34.21 | 32.64 | 33.95 | 491,500 | +1.05(+3.19%) |
Feb 14, 2019 | 32.29 | 33.14 | 32.06 | 32.90 | 236,684 | +0.43(+1.32%) |
Feb 13, 2019 | 32.93 | 33.33 | 31.93 | 32.47 | 159,186 | -0.26(-0.79%) |
Feb 12, 2019 | 31.72 | 32.92 | 31.66 | 32.73 | 357,854 | +1.47(+4.70%) |
Feb 11, 2019 | 31.92 | 32.72 | 31.07 | 31.26 | 319,032 | -0.50(-1.57%) |
Feb 08, 2019 | 30.60 | 32.08 | 29.90 | 31.76 | 515,300 | +0.39(+1.24%) |
Feb 07, 2019 | 31.24 | 31.59 | 30.48 | 31.37 | 260,918 | -0.13(-0.41%) |
Feb 06, 2019 | 32.06 | 32.63 | 30.79 | 31.50 | 285,877 | -0.54(-1.69%) |
Feb 05, 2019 | 31.20 | 33.14 | 30.98 | 32.04 | 558,091 | +1.07(+3.45%) |
Feb 04, 2019 | 31.00 | 31.93 | 30.69 | 30.97 | 350,197 | -0.02(-0.06%) |