Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.04 | 38.43 | 37.38 | 37.67 | 519,579 | -0.50(-1.31%) |
Apr 29, 2019 | 38.15 | 38.44 | 36.81 | 38.17 | 317,349 | +0.09(+0.24%) |
Apr 26, 2019 | 37.79 | 38.08 | 37.30 | 38.08 | 598,800 | -0.01(-0.03%) |
Apr 25, 2019 | 38.44 | 38.83 | 37.79 | 38.09 | 321,468 | -0.36(-0.94%) |
Apr 24, 2019 | 37.46 | 39.03 | 37.46 | 38.45 | 533,479 | +1.02(+2.73%) |
Apr 23, 2019 | 37.41 | 37.92 | 36.98 | 37.43 | 470,229 | -0.36(-0.95%) |
Apr 22, 2019 | 37.79 | 37.86 | 37.22 | 37.79 | 381,551 | -0.36(-0.94%) |
Apr 18, 2019 | 38.57 | 38.92 | 38.13 | 38.15 | 445,600 | -0.52(-1.34%) |
Apr 17, 2019 | 39.03 | 39.03 | 37.73 | 38.67 | 435,354 | -0.17(-0.44%) |
Apr 16, 2019 | 37.61 | 38.89 | 37.45 | 38.84 | 535,545 | +1.52(+4.07%) |
Apr 15, 2019 | 37.88 | 37.88 | 37.26 | 37.32 | 326,915 | -0.47(-1.24%) |
Apr 12, 2019 | 38.00 | 38.15 | 37.34 | 37.79 | 422,100 | +0.13(+0.35%) |
Apr 11, 2019 | 37.51 | 37.86 | 37.26 | 37.66 | 342,492 | +0.21(+0.56%) |
Apr 10, 2019 | 37.32 | 37.51 | 37.03 | 37.45 | 238,040 | +0.13(+0.35%) |
Apr 09, 2019 | 37.53 | 37.76 | 37.19 | 37.32 | 315,443 | -0.26(-0.69%) |
Apr 08, 2019 | 38.45 | 38.51 | 36.63 | 37.58 | 1,279,281 | -1.23(-3.17%) |
Apr 05, 2019 | 39.82 | 40.00 | 38.53 | 38.81 | 866,100 | -0.78(-1.97%) |
Apr 04, 2019 | 39.16 | 39.77 | 39.12 | 39.59 | 640,933 | +0.38(+0.97%) |
Apr 03, 2019 | 40.14 | 40.38 | 38.90 | 39.21 | 1,143,638 | -0.35(-0.88%) |
Apr 02, 2019 | 39.98 | 39.98 | 39.16 | 39.56 | 900,320 | -0.30(-0.75%) |
Apr 01, 2019 | 40.12 | 41.10 | 39.01 | 39.86 | 1,351,967 | +0.11(+0.28%) |
Mar 29, 2019 | 37.79 | 39.78 | 37.79 | 39.75 | 1,640,600 | +2.04(+5.41%) |
Mar 28, 2019 | 36.65 | 37.73 | 36.46 | 37.71 | 1,424,188 | +1.06(+2.89%) |
Mar 27, 2019 | 35.15 | 36.94 | 34.65 | 36.65 | 1,636,873 | +1.34(+3.79%) |
Mar 26, 2019 | 33.05 | 35.45 | 32.87 | 35.31 | 2,197,843 | +2.63(+8.05%) |
Mar 25, 2019 | 32.51 | 32.74 | 31.65 | 32.68 | 835,916 | -0.04(-0.12%) |
Mar 22, 2019 | 33.49 | 33.62 | 32.71 | 32.72 | 714,000 | -0.93(-2.76%) |
Mar 21, 2019 | 32.85 | 33.78 | 32.54 | 33.65 | 1,200,763 | +0.86(+2.62%) |
Mar 20, 2019 | 34.26 | 34.34 | 32.68 | 32.79 | 1,826,337 | -1.26(-3.70%) |
Mar 19, 2019 | 33.68 | 35.48 | 33.68 | 34.05 | 2,405,422 | +0.59(+1.76%) |
Mar 18, 2019 | 38.33 | 38.55 | 33.32 | 33.46 | 6,355,602 | -9.77(-22.60%) |
Mar 15, 2019 | 42.68 | 43.75 | 42.20 | 43.23 | 474,300 | +0.85(+2.01%) |
Mar 14, 2019 | 42.65 | 42.95 | 42.29 | 42.38 | 196,320 | -0.20(-0.47%) |
Mar 13, 2019 | 43.00 | 43.06 | 42.51 | 42.58 | 182,150 | -0.19(-0.44%) |
Mar 12, 2019 | 43.00 | 43.36 | 42.51 | 42.77 | 193,735 | -0.19(-0.44%) |
Mar 11, 2019 | 41.82 | 43.22 | 41.82 | 42.96 | 228,448 | +1.20(+2.87%) |
Mar 08, 2019 | 41.15 | 41.91 | 40.96 | 41.76 | 184,400 | +0.20(+0.48%) |
Mar 07, 2019 | 42.32 | 42.32 | 41.31 | 41.56 | 230,688 | -0.56(-1.33%) |
Mar 06, 2019 | 42.73 | 42.92 | 41.94 | 42.12 | 253,501 | -0.74(-1.73%) |
Mar 05, 2019 | 43.00 | 43.07 | 42.63 | 42.86 | 143,170 | -0.22(-0.51%) |
Mar 04, 2019 | 42.30 | 43.25 | 41.91 | 43.08 | 425,490 | +0.84(+1.99%) |
Mar 01, 2019 | 42.20 | 42.35 | 41.66 | 42.24 | 248,500 | +0.37(+0.88%) |
Feb 28, 2019 | 41.38 | 41.93 | 41.12 | 41.87 | 206,389 | +0.27(+0.65%) |
Feb 27, 2019 | 41.68 | 41.79 | 41.11 | 41.60 | 163,540 | -0.23(-0.55%) |
Feb 26, 2019 | 41.83 | 42.13 | 41.58 | 41.83 | 242,598 | -0.05(-0.12%) |
Feb 25, 2019 | 41.80 | 42.50 | 41.59 | 41.88 | 404,398 | +0.46(+1.11%) |
Feb 22, 2019 | 41.46 | 41.77 | 40.50 | 41.42 | 526,200 | +0.29(+0.71%) |
Feb 21, 2019 | 41.00 | 41.21 | 40.73 | 41.13 | 181,262 | -0.01(-0.02%) |
Feb 20, 2019 | 40.99 | 41.46 | 40.73 | 41.14 | 197,586 | +0.30(+0.73%) |
Feb 19, 2019 | 41.42 | 41.50 | 40.73 | 40.84 | 225,666 | -0.82(-1.97%) |
Feb 15, 2019 | 41.62 | 41.81 | 41.08 | 41.66 | 298,700 | +0.17(+0.41%) |
Feb 14, 2019 | 40.83 | 41.69 | 40.69 | 41.49 | 290,215 | +0.50(+1.22%) |
Feb 13, 2019 | 41.01 | 41.34 | 40.69 | 40.99 | 334,841 | +0.09(+0.22%) |
Feb 12, 2019 | 41.00 | 41.57 | 40.67 | 40.90 | 469,514 | +0.00(+0.00%) |
Feb 11, 2019 | 41.69 | 41.90 | 40.04 | 40.90 | 536,779 | -0.88(-2.11%) |
Feb 08, 2019 | 37.38 | 42.90 | 37.30 | 41.78 | 1,141,300 | +0.92(+2.25%) |
Feb 07, 2019 | 41.09 | 41.32 | 40.60 | 40.86 | 320,577 | -0.76(-1.83%) |
Feb 06, 2019 | 41.45 | 42.89 | 41.45 | 41.62 | 518,719 | +0.31(+0.75%) |
Feb 05, 2019 | 40.72 | 41.50 | 40.50 | 41.31 | 346,060 | +0.60(+1.47%) |
Feb 04, 2019 | 40.05 | 40.84 | 39.37 | 40.71 | 346,460 | +0.73(+1.83%) |