Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.00 | 41.52 | 40.87 | 41.50 | 6,235,909 | +0.51(+1.23%) |
Apr 29, 2019 | 40.26 | 41.10 | 40.20 | 40.99 | 5,100,533 | +0.82(+2.04%) |
Apr 26, 2019 | 39.43 | 40.21 | 39.20 | 40.17 | 3,519,973 | +0.75(+1.90%) |
Apr 25, 2019 | 39.67 | 39.85 | 39.19 | 39.42 | 6,880,691 | -0.48(-1.20%) |
Apr 24, 2019 | 39.90 | 40.30 | 39.80 | 39.90 | 4,643,380 | -0.21(-0.52%) |
Apr 23, 2019 | 39.95 | 40.18 | 39.74 | 40.11 | 5,773,446 | -0.02(-0.04%) |
Apr 22, 2019 | 40.12 | 40.38 | 39.88 | 40.13 | 3,016,013 | -0.03(-0.09%) |
Apr 18, 2019 | 40.04 | 40.51 | 39.96 | 40.16 | 4,274,958 | +0.06(+0.15%) |
Apr 17, 2019 | 40.78 | 40.83 | 39.80 | 40.10 | 4,184,828 | -0.67(-1.65%) |
Apr 16, 2019 | 40.17 | 40.90 | 40.16 | 40.77 | 5,398,887 | +0.82(+2.05%) |
Apr 15, 2019 | 40.28 | 40.38 | 39.88 | 39.95 | 4,317,390 | -0.34(-0.84%) |
Apr 12, 2019 | 40.13 | 40.96 | 40.10 | 40.29 | 5,659,745 | +0.42(+1.05%) |
Apr 11, 2019 | 39.60 | 39.97 | 39.32 | 39.87 | 4,964,073 | +0.72(+1.85%) |
Apr 10, 2019 | 38.88 | 39.26 | 38.58 | 39.15 | 2,182,767 | +0.22(+0.56%) |
Apr 09, 2019 | 38.90 | 39.02 | 38.47 | 38.93 | 3,894,125 | -0.21(-0.53%) |
Apr 08, 2019 | 39.23 | 39.39 | 38.92 | 39.14 | 2,461,229 | -0.16(-0.40%) |
Apr 05, 2019 | 38.99 | 39.52 | 38.96 | 39.30 | 4,658,640 | +0.39(+1.01%) |
Apr 04, 2019 | 38.29 | 39.00 | 38.23 | 38.91 | 4,302,708 | +0.64(+1.66%) |
Apr 03, 2019 | 38.33 | 38.53 | 38.11 | 38.27 | 4,001,122 | +0.28(+0.73%) |
Apr 02, 2019 | 38.35 | 38.67 | 37.81 | 37.99 | 3,925,047 | -0.38(-1.00%) |
Apr 01, 2019 | 37.96 | 38.63 | 37.91 | 38.37 | 4,259,224 | +0.81(+2.16%) |
Mar 29, 2019 | 37.90 | 38.01 | 37.38 | 37.56 | 4,939,381 | -0.03(-0.09%) |
Mar 28, 2019 | 37.74 | 37.95 | 37.00 | 37.60 | 3,414,134 | -0.03(-0.09%) |
Mar 27, 2019 | 37.58 | 37.91 | 37.49 | 37.63 | 3,525,201 | +0.08(+0.21%) |
Mar 26, 2019 | 37.32 | 37.75 | 37.21 | 37.55 | 3,391,348 | +0.52(+1.41%) |
Mar 25, 2019 | 37.22 | 37.43 | 36.79 | 37.03 | 4,487,772 | -0.15(-0.40%) |
Mar 22, 2019 | 37.51 | 37.62 | 36.80 | 37.18 | 6,202,541 | -0.71(-1.87%) |
Mar 21, 2019 | 37.13 | 38.27 | 37.08 | 37.89 | 5,400,517 | +0.41(+1.09%) |
Mar 20, 2019 | 38.09 | 38.39 | 37.36 | 37.48 | 5,529,732 | -0.79(-2.05%) |
Mar 19, 2019 | 38.86 | 39.26 | 38.18 | 38.26 | 5,835,316 | -0.37(-0.95%) |
Mar 18, 2019 | 38.62 | 38.98 | 38.55 | 38.63 | 4,052,938 | +0.21(+0.54%) |
Mar 15, 2019 | 38.03 | 38.50 | 38.03 | 38.42 | 8,524,009 | +0.25(+0.66%) |
Mar 14, 2019 | 37.93 | 38.37 | 37.83 | 38.16 | 5,455,823 | +0.24(+0.64%) |
Mar 13, 2019 | 37.50 | 38.23 | 37.39 | 37.92 | 6,859,716 | +0.64(+1.72%) |
Mar 12, 2019 | 37.10 | 37.61 | 37.08 | 37.28 | 4,170,629 | +0.20(+0.54%) |
Mar 11, 2019 | 36.77 | 37.31 | 36.66 | 37.08 | 3,530,073 | +0.54(+1.47%) |
Mar 08, 2019 | 35.76 | 36.57 | 35.60 | 36.54 | 4,845,250 | +0.34(+0.93%) |
Mar 07, 2019 | 36.50 | 36.74 | 36.00 | 36.21 | 6,890,550 | -0.60(-1.62%) |
Mar 06, 2019 | 37.31 | 37.52 | 36.68 | 36.80 | 6,081,722 | -0.58(-1.55%) |
Mar 05, 2019 | 37.65 | 37.66 | 36.92 | 37.38 | 5,237,997 | -0.29(-0.78%) |
Mar 04, 2019 | 37.60 | 38.06 | 36.93 | 37.68 | 10,987,148 | +0.24(+0.65%) |
Mar 01, 2019 | 37.65 | 37.81 | 37.28 | 37.44 | 6,176,949 | +0.03(+0.07%) |
Feb 28, 2019 | 37.83 | 37.89 | 37.32 | 37.41 | 4,759,219 | -0.23(-0.62%) |
Feb 27, 2019 | 37.97 | 38.01 | 37.38 | 37.64 | 5,483,272 | -0.34(-0.89%) |
Feb 26, 2019 | 37.78 | 38.74 | 37.76 | 37.98 | 7,672,211 | +0.03(+0.07%) |
Feb 25, 2019 | 37.40 | 38.43 | 37.29 | 37.96 | 11,780,284 | +0.83(+2.24%) |
Feb 22, 2019 | 37.35 | 37.52 | 37.01 | 37.12 | 5,692,401 | -0.12(-0.33%) |
Feb 21, 2019 | 37.42 | 37.71 | 37.02 | 37.24 | 6,253,734 | -0.24(-0.65%) |
Feb 20, 2019 | 37.18 | 37.49 | 36.73 | 37.49 | 6,521,373 | +0.26(+0.70%) |
Feb 19, 2019 | 36.52 | 37.32 | 36.22 | 37.23 | 10,188,688 | +0.58(+1.58%) |
Feb 15, 2019 | 35.23 | 36.67 | 35.11 | 36.65 | 18,921,628 | +1.84(+5.30%) |
Feb 14, 2019 | 36.45 | 36.63 | 34.64 | 34.80 | 25,667,074 | -3.46(-9.03%) |
Feb 13, 2019 | 38.12 | 38.60 | 38.06 | 38.26 | 6,105,962 | +0.30(+0.80%) |
Feb 12, 2019 | 37.60 | 38.32 | 37.56 | 37.96 | 4,577,473 | +0.68(+1.81%) |
Feb 11, 2019 | 36.95 | 37.37 | 36.83 | 37.28 | 5,916,110 | +0.52(+1.41%) |
Feb 08, 2019 | 36.89 | 36.99 | 36.22 | 36.76 | 5,684,087 | -0.33(-0.89%) |
Feb 07, 2019 | 37.44 | 37.67 | 36.67 | 37.09 | 6,119,907 | -0.71(-1.88%) |
Feb 06, 2019 | 37.80 | 37.96 | 37.62 | 37.80 | 4,760,145 | -0.01(-0.02%) |
Feb 05, 2019 | 37.95 | 37.97 | 37.49 | 37.81 | 6,629,277 | -0.29(-0.77%) |
Feb 04, 2019 | 37.83 | 38.31 | 37.77 | 38.10 | 10,003,850 | +0.16(+0.41%) |