Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.79 | 40.92 | 39.65 | 39.91 | 22,901,788 | +0.13(+0.33%) |
Apr 29, 2019 | 38.63 | 39.97 | 38.63 | 39.78 | 19,672,120 | +1.11(+2.87%) |
Apr 26, 2019 | 38.59 | 39.34 | 38.18 | 38.67 | 15,270,400 | +0.19(+0.49%) |
Apr 25, 2019 | 39.26 | 40.13 | 38.19 | 38.48 | 26,018,228 | -0.81(-2.06%) |
Apr 24, 2019 | 39.86 | 39.95 | 38.80 | 39.29 | 30,245,996 | -0.48(-1.21%) |
Apr 23, 2019 | 36.93 | 40.53 | 36.91 | 39.77 | 104,215,440 | +5.38(+15.64%) |
Apr 22, 2019 | 34.40 | 34.62 | 33.82 | 34.39 | 19,676,434 | -0.01(-0.03%) |
Apr 18, 2019 | 34.67 | 34.86 | 34.32 | 34.40 | 9,806,100 | -0.08(-0.23%) |
Apr 17, 2019 | 34.73 | 34.90 | 34.20 | 34.48 | 9,019,249 | +0.02(+0.06%) |
Apr 16, 2019 | 34.84 | 34.99 | 34.23 | 34.46 | 9,387,176 | -0.25(-0.72%) |
Apr 15, 2019 | 34.38 | 35.03 | 34.34 | 34.71 | 10,243,409 | +0.34(+0.99%) |
Apr 12, 2019 | 34.67 | 34.83 | 34.11 | 34.37 | 12,713,800 | -0.21(-0.61%) |
Apr 11, 2019 | 34.75 | 34.87 | 34.41 | 34.58 | 10,981,362 | -0.17(-0.49%) |
Apr 10, 2019 | 35.26 | 35.27 | 34.51 | 34.75 | 11,645,920 | -0.39(-1.11%) |
Apr 09, 2019 | 34.84 | 35.39 | 34.81 | 35.14 | 13,880,366 | +0.28(+0.80%) |
Apr 08, 2019 | 34.79 | 35.06 | 34.51 | 34.86 | 10,646,982 | +0.14(+0.40%) |
Apr 05, 2019 | 34.55 | 34.80 | 34.37 | 34.72 | 9,571,600 | +0.30(+0.87%) |
Apr 04, 2019 | 34.70 | 35.14 | 33.90 | 34.42 | 14,597,953 | +0.04(+0.12%) |
Apr 03, 2019 | 34.00 | 34.76 | 33.81 | 34.38 | 18,034,222 | +0.63(+1.87%) |
Apr 02, 2019 | 33.44 | 33.89 | 33.23 | 33.75 | 11,628,485 | +0.31(+0.93%) |
Apr 01, 2019 | 33.16 | 33.68 | 32.70 | 33.44 | 12,494,999 | +0.56(+1.70%) |
Mar 29, 2019 | 33.10 | 33.24 | 32.47 | 32.88 | 13,529,200 | +0.01(+0.03%) |
Mar 28, 2019 | 32.29 | 32.93 | 31.73 | 32.87 | 17,739,866 | +0.59(+1.83%) |
Mar 27, 2019 | 32.93 | 33.45 | 31.95 | 32.28 | 13,660,869 | -0.78(-2.36%) |
Mar 26, 2019 | 32.92 | 33.86 | 32.92 | 33.06 | 17,248,676 | +0.47(+1.44%) |
Mar 25, 2019 | 32.83 | 33.30 | 32.28 | 32.59 | 15,270,700 | -0.43(-1.30%) |
Mar 22, 2019 | 32.50 | 34.21 | 32.34 | 33.02 | 28,034,600 | +0.41(+1.26%) |
Mar 21, 2019 | 32.31 | 32.69 | 32.03 | 32.61 | 13,343,958 | +0.04(+0.12%) |
Mar 20, 2019 | 31.24 | 32.65 | 31.16 | 32.57 | 22,364,458 | +1.30(+4.16%) |
Mar 19, 2019 | 31.15 | 31.50 | 30.88 | 31.27 | 15,556,923 | +0.19(+0.61%) |
Mar 18, 2019 | 31.25 | 31.58 | 30.84 | 31.08 | 11,577,182 | -0.14(-0.45%) |
Mar 15, 2019 | 31.04 | 31.41 | 30.71 | 31.22 | 17,522,700 | +0.19(+0.61%) |
Mar 14, 2019 | 31.28 | 31.55 | 30.94 | 31.03 | 12,081,654 | -0.27(-0.86%) |
Mar 13, 2019 | 31.31 | 31.48 | 31.04 | 31.30 | 10,199,337 | +0.14(+0.45%) |
Mar 12, 2019 | 31.15 | 31.41 | 30.89 | 31.16 | 12,319,034 | +0.29(+0.94%) |
Mar 11, 2019 | 30.24 | 30.91 | 30.24 | 30.87 | 16,006,227 | +0.83(+2.76%) |
Mar 08, 2019 | 29.64 | 30.21 | 29.41 | 30.04 | 11,964,300 | -0.08(-0.27%) |
Mar 07, 2019 | 30.76 | 30.84 | 30.01 | 30.12 | 15,772,333 | -0.68(-2.21%) |
Mar 06, 2019 | 30.94 | 31.34 | 30.58 | 30.80 | 10,933,384 | -0.23(-0.74%) |
Mar 05, 2019 | 30.50 | 31.23 | 30.39 | 31.03 | 13,046,459 | +0.53(+1.74%) |
Mar 04, 2019 | 30.78 | 31.26 | 30.07 | 30.50 | 15,910,347 | -0.12(-0.39%) |
Mar 01, 2019 | 31.17 | 31.19 | 30.28 | 30.62 | 12,360,700 | -0.16(-0.52%) |
Feb 28, 2019 | 30.25 | 30.79 | 30.01 | 30.78 | 14,752,975 | +0.37(+1.22%) |
Feb 27, 2019 | 30.95 | 31.00 | 29.90 | 30.41 | 24,600,016 | -0.60(-1.93%) |
Feb 26, 2019 | 31.89 | 31.96 | 30.99 | 31.01 | 17,498,850 | -0.98(-3.06%) |
Feb 25, 2019 | 31.99 | 32.71 | 31.88 | 31.99 | 14,837,314 | +0.28(+0.88%) |
Feb 22, 2019 | 30.81 | 31.73 | 30.81 | 31.71 | 15,413,400 | +0.95(+3.09%) |
Feb 21, 2019 | 31.36 | 31.48 | 30.60 | 30.76 | 13,933,216 | -0.61(-1.94%) |
Feb 20, 2019 | 31.71 | 31.93 | 31.21 | 31.37 | 16,843,040 | -0.28(-0.88%) |
Feb 19, 2019 | 31.23 | 32.11 | 31.15 | 31.65 | 14,365,490 | +0.42(+1.34%) |
Feb 15, 2019 | 31.20 | 31.80 | 30.97 | 31.23 | 17,591,500 | +0.27(+0.87%) |
Feb 14, 2019 | 30.86 | 31.28 | 30.60 | 30.96 | 15,293,716 | -0.16(-0.51%) |
Feb 13, 2019 | 30.57 | 31.84 | 30.55 | 31.12 | 29,633,980 | +0.73(+2.40%) |
Feb 12, 2019 | 30.44 | 30.80 | 30.23 | 30.39 | 20,235,652 | +0.16(+0.53%) |
Feb 11, 2019 | 30.17 | 30.44 | 29.66 | 30.23 | 28,817,948 | +0.22(+0.73%) |
Feb 08, 2019 | 30.47 | 30.74 | 29.42 | 30.01 | 40,669,700 | -0.79(-2.56%) |
Feb 07, 2019 | 31.17 | 31.73 | 30.31 | 30.80 | 69,682,992 | -3.36(-9.84%) |
Feb 06, 2019 | 35.05 | 35.25 | 33.75 | 34.16 | 33,702,136 | -0.21(-0.61%) |
Feb 05, 2019 | 34.29 | 34.57 | 33.92 | 34.37 | 17,555,716 | +0.43(+1.27%) |
Feb 04, 2019 | 33.34 | 34.18 | 33.24 | 33.94 | 14,217,837 | +0.75(+2.26%) |