Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.61 | 40.16 | 38.42 | 39.43 | 6,785,507 | +0.19(+0.49%) |
Apr 29, 2019 | 39.06 | 39.27 | 38.91 | 39.24 | 3,339,335 | +0.20(+0.51%) |
Apr 26, 2019 | 38.75 | 39.08 | 38.58 | 39.04 | 3,734,114 | +0.44(+1.14%) |
Apr 25, 2019 | 38.95 | 38.95 | 38.49 | 38.60 | 2,388,626 | -0.73(-1.85%) |
Apr 24, 2019 | 39.10 | 39.45 | 38.90 | 39.32 | 2,472,211 | +0.17(+0.42%) |
Apr 23, 2019 | 39.07 | 39.40 | 38.79 | 39.16 | 2,447,072 | +0.03(+0.07%) |
Apr 22, 2019 | 39.10 | 39.24 | 38.55 | 39.13 | 1,701,900 | -0.17(-0.43%) |
Apr 18, 2019 | 39.46 | 39.58 | 39.18 | 39.30 | 4,277,245 | +0.18(+0.45%) |
Apr 17, 2019 | 39.42 | 39.73 | 39.11 | 39.13 | 2,069,806 | -0.17(-0.43%) |
Apr 16, 2019 | 38.79 | 39.36 | 38.46 | 39.30 | 2,983,594 | +0.59(+1.52%) |
Apr 15, 2019 | 38.83 | 38.98 | 38.62 | 38.71 | 2,074,679 | -0.08(-0.20%) |
Apr 12, 2019 | 38.51 | 38.91 | 38.40 | 38.79 | 2,414,641 | +0.43(+1.13%) |
Apr 11, 2019 | 37.94 | 38.38 | 37.75 | 38.35 | 2,537,091 | +0.51(+1.35%) |
Apr 10, 2019 | 37.72 | 37.91 | 37.50 | 37.84 | 2,004,990 | +0.21(+0.56%) |
Apr 09, 2019 | 37.70 | 37.83 | 37.38 | 37.63 | 2,437,833 | -0.30(-0.78%) |
Apr 08, 2019 | 37.87 | 38.01 | 37.68 | 37.93 | 1,957,331 | -0.04(-0.12%) |
Apr 05, 2019 | 38.14 | 38.20 | 37.87 | 37.97 | 2,220,146 | +0.00(+0.00%) |
Apr 04, 2019 | 37.55 | 38.19 | 37.42 | 37.97 | 6,425,149 | +0.38(+1.01%) |
Apr 03, 2019 | 37.78 | 37.93 | 37.43 | 37.59 | 4,781,678 | -0.05(-0.13%) |
Apr 02, 2019 | 38.01 | 38.01 | 37.52 | 37.64 | 8,651,223 | -0.35(-0.91%) |
Apr 01, 2019 | 37.86 | 38.09 | 37.60 | 37.99 | 4,922,025 | +0.50(+1.34%) |
Mar 29, 2019 | 37.84 | 37.93 | 37.43 | 37.49 | 4,216,897 | -0.07(-0.19%) |
Mar 28, 2019 | 37.37 | 37.88 | 37.25 | 37.56 | 2,107,109 | +0.25(+0.66%) |
Mar 27, 2019 | 37.12 | 37.44 | 37.06 | 37.31 | 1,854,022 | +0.22(+0.59%) |
Mar 26, 2019 | 37.26 | 37.49 | 36.94 | 37.09 | 2,237,400 | +0.01(+0.03%) |
Mar 25, 2019 | 37.10 | 37.31 | 36.91 | 37.08 | 2,129,057 | +0.20(+0.55%) |
Mar 22, 2019 | 37.29 | 37.46 | 36.78 | 36.88 | 3,795,189 | -0.64(-1.70%) |
Mar 21, 2019 | 37.04 | 37.59 | 37.04 | 37.51 | 2,192,884 | +0.25(+0.66%) |
Mar 20, 2019 | 37.37 | 37.64 | 37.09 | 37.27 | 2,384,865 | -0.20(-0.53%) |
Mar 19, 2019 | 37.83 | 37.95 | 37.32 | 37.46 | 2,489,878 | -0.17(-0.45%) |
Mar 18, 2019 | 37.18 | 37.67 | 37.13 | 37.64 | 3,157,579 | +0.42(+1.12%) |
Mar 15, 2019 | 37.66 | 37.88 | 37.18 | 37.22 | 5,477,295 | -0.44(-1.17%) |
Mar 14, 2019 | 37.70 | 37.81 | 37.46 | 37.66 | 4,348,450 | -0.16(-0.42%) |
Mar 13, 2019 | 37.73 | 37.97 | 37.53 | 37.82 | 5,416,496 | +0.28(+0.73%) |
Mar 12, 2019 | 37.54 | 37.58 | 37.34 | 37.54 | 4,110,906 | +0.05(+0.13%) |
Mar 11, 2019 | 37.07 | 37.53 | 36.94 | 37.49 | 3,273,351 | +0.46(+1.25%) |
Mar 08, 2019 | 36.58 | 37.06 | 36.42 | 37.03 | 3,377,662 | +0.10(+0.28%) |
Mar 07, 2019 | 36.87 | 36.99 | 36.27 | 36.93 | 3,822,173 | -0.08(-0.21%) |
Mar 06, 2019 | 37.22 | 37.33 | 36.98 | 37.00 | 4,534,448 | -0.29(-0.78%) |
Mar 05, 2019 | 37.21 | 37.49 | 37.04 | 37.29 | 4,039,383 | +0.17(+0.46%) |
Mar 04, 2019 | 37.48 | 37.65 | 36.67 | 37.12 | 4,301,219 | -0.16(-0.43%) |
Mar 01, 2019 | 37.55 | 37.72 | 36.98 | 37.28 | 4,010,224 | -0.02(-0.04%) |
Feb 28, 2019 | 37.63 | 37.63 | 37.09 | 37.30 | 4,201,795 | -0.34(-0.91%) |
Feb 27, 2019 | 37.98 | 37.98 | 37.34 | 37.64 | 3,592,195 | -0.50(-1.31%) |
Feb 26, 2019 | 38.05 | 38.44 | 37.91 | 38.14 | 3,529,260 | -0.09(-0.23%) |
Feb 25, 2019 | 38.69 | 38.70 | 38.20 | 38.23 | 2,545,719 | -0.22(-0.57%) |
Feb 22, 2019 | 38.21 | 38.64 | 38.18 | 38.45 | 3,171,352 | +0.40(+1.04%) |
Feb 21, 2019 | 37.86 | 38.21 | 37.76 | 38.05 | 3,064,106 | +0.07(+0.19%) |
Feb 20, 2019 | 37.58 | 38.00 | 37.41 | 37.98 | 2,347,860 | +0.45(+1.20%) |
Feb 19, 2019 | 37.40 | 37.72 | 37.24 | 37.53 | 2,846,557 | +0.07(+0.18%) |
Feb 15, 2019 | 37.15 | 37.54 | 36.86 | 37.46 | 3,514,535 | +0.68(+1.84%) |
Feb 14, 2019 | 36.88 | 37.17 | 36.68 | 36.79 | 2,870,516 | -0.31(-0.83%) |
Feb 13, 2019 | 36.91 | 37.24 | 36.76 | 37.10 | 2,041,604 | +0.37(+1.00%) |
Feb 12, 2019 | 36.33 | 36.87 | 36.24 | 36.73 | 3,222,862 | +0.77(+2.14%) |
Feb 11, 2019 | 36.23 | 36.42 | 35.94 | 35.96 | 1,899,283 | -0.15(-0.41%) |
Feb 08, 2019 | 35.93 | 36.12 | 35.56 | 36.11 | 2,803,601 | +0.03(+0.08%) |
Feb 07, 2019 | 35.99 | 36.18 | 35.65 | 36.08 | 4,592,599 | +0.19(+0.52%) |
Feb 06, 2019 | 35.57 | 36.07 | 35.29 | 35.89 | 3,873,208 | -0.01(-0.02%) |
Feb 05, 2019 | 35.82 | 35.92 | 35.44 | 35.90 | 3,610,194 | +0.18(+0.49%) |
Feb 04, 2019 | 35.53 | 35.73 | 35.14 | 35.72 | 3,753,348 | +0.16(+0.45%) |