Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.18 | 39.31 | 38.97 | 39.16 | 26,389,128 | -0.24(-0.60%) |
Apr 29, 2019 | 39.38 | 39.44 | 39.32 | 39.39 | 17,669,904 | +0.14(+0.36%) |
Apr 26, 2019 | 39.20 | 39.27 | 39.05 | 39.25 | 22,331,360 | +0.23(+0.59%) |
Apr 25, 2019 | 38.94 | 39.02 | 38.77 | 39.02 | 28,812,540 | -0.25(-0.63%) |
Apr 24, 2019 | 39.63 | 39.63 | 39.18 | 39.27 | 38,266,792 | -0.60(-1.50%) |
Apr 23, 2019 | 39.82 | 39.98 | 39.77 | 39.87 | 20,725,008 | -0.01(-0.02%) |
Apr 22, 2019 | 39.68 | 39.93 | 39.63 | 39.88 | 24,813,824 | -0.37(-0.92%) |
Apr 18, 2019 | 40.09 | 40.33 | 40.02 | 40.25 | 33,591,916 | +0.06(+0.15%) |
Apr 17, 2019 | 40.40 | 40.44 | 40.14 | 40.19 | 30,527,220 | +0.05(+0.13%) |
Apr 16, 2019 | 40.13 | 40.15 | 39.98 | 40.13 | 33,111,212 | +0.59(+1.49%) |
Apr 15, 2019 | 39.76 | 39.77 | 39.45 | 39.54 | 32,279,928 | -0.45(-1.12%) |
Apr 12, 2019 | 40.04 | 40.10 | 39.94 | 39.99 | 25,446,238 | +0.48(+1.23%) |
Apr 11, 2019 | 39.63 | 39.63 | 39.39 | 39.51 | 28,596,240 | -0.55(-1.38%) |
Apr 10, 2019 | 40.02 | 40.12 | 39.91 | 40.06 | 21,219,172 | -0.08(-0.20%) |
Apr 09, 2019 | 40.19 | 40.21 | 40.07 | 40.14 | 16,392,905 | -0.09(-0.22%) |
Apr 08, 2019 | 40.20 | 40.32 | 40.07 | 40.23 | 30,799,202 | -0.12(-0.31%) |
Apr 05, 2019 | 40.26 | 40.45 | 40.18 | 40.35 | 33,398,416 | +0.28(+0.70%) |
Apr 04, 2019 | 39.83 | 40.09 | 39.80 | 40.07 | 53,386,792 | +0.41(+1.04%) |
Apr 03, 2019 | 39.78 | 40.05 | 39.55 | 39.66 | 46,578,132 | +0.28(+0.72%) |
Apr 02, 2019 | 39.47 | 39.48 | 39.21 | 39.38 | 24,532,670 | -0.21(-0.53%) |
Apr 01, 2019 | 39.46 | 39.60 | 39.36 | 39.59 | 32,143,288 | +0.62(+1.60%) |
Mar 29, 2019 | 38.93 | 39.07 | 38.75 | 38.96 | 41,711,916 | +0.39(+1.00%) |
Mar 28, 2019 | 38.40 | 38.59 | 38.30 | 38.57 | 28,998,066 | +0.30(+0.78%) |
Mar 27, 2019 | 38.38 | 38.43 | 38.11 | 38.28 | 24,728,396 | -0.07(-0.18%) |
Mar 26, 2019 | 38.35 | 38.43 | 38.18 | 38.35 | 28,888,392 | +0.06(+0.16%) |
Mar 25, 2019 | 38.14 | 38.39 | 38.12 | 38.28 | 23,368,048 | -0.08(-0.21%) |
Mar 22, 2019 | 38.84 | 38.91 | 38.35 | 38.36 | 47,349,464 | -1.14(-2.90%) |
Mar 21, 2019 | 39.05 | 39.51 | 39.04 | 39.51 | 34,539,456 | -0.01(-0.02%) |
Mar 20, 2019 | 39.36 | 39.94 | 39.13 | 39.52 | 47,144,028 | -0.24(-0.60%) |
Mar 19, 2019 | 39.77 | 39.88 | 39.60 | 39.75 | 31,836,882 | +0.16(+0.40%) |
Mar 18, 2019 | 39.60 | 39.69 | 39.45 | 39.60 | 35,424,932 | +0.47(+1.19%) |
Mar 15, 2019 | 38.95 | 39.20 | 38.94 | 39.13 | 32,082,540 | +0.54(+1.39%) |
Mar 14, 2019 | 38.64 | 38.66 | 38.43 | 38.59 | 22,089,892 | -0.12(-0.32%) |
Mar 13, 2019 | 38.74 | 38.84 | 38.65 | 38.72 | 19,591,626 | -0.11(-0.27%) |
Mar 12, 2019 | 38.74 | 38.87 | 38.62 | 38.82 | 32,035,204 | +0.45(+1.17%) |
Mar 11, 2019 | 38.06 | 38.45 | 38.06 | 38.37 | 30,414,922 | +0.75(+1.99%) |
Mar 08, 2019 | 37.56 | 37.72 | 37.41 | 37.62 | 46,738,512 | -0.69(-1.79%) |
Mar 07, 2019 | 38.79 | 38.79 | 38.23 | 38.31 | 53,532,528 | -0.87(-2.22%) |
Mar 06, 2019 | 39.47 | 39.50 | 39.17 | 39.18 | 39,613,696 | -0.40(-1.00%) |
Mar 05, 2019 | 39.31 | 39.62 | 39.19 | 39.58 | 31,862,376 | +0.48(+1.24%) |
Mar 04, 2019 | 39.38 | 39.38 | 38.72 | 39.09 | 42,531,632 | +0.22(+0.57%) |
Mar 01, 2019 | 39.03 | 39.07 | 38.72 | 38.87 | 38,096,296 | +0.48(+1.24%) |
Feb 28, 2019 | 38.59 | 38.62 | 38.36 | 38.40 | 27,771,146 | -0.26(-0.68%) |
Feb 27, 2019 | 38.84 | 38.90 | 38.61 | 38.66 | 33,128,232 | -0.63(-1.61%) |
Feb 26, 2019 | 39.15 | 39.38 | 39.08 | 39.30 | 38,019,544 | -0.33(-0.82%) |
Feb 25, 2019 | 39.57 | 39.82 | 39.53 | 39.62 | 45,872,476 | +0.77(+1.99%) |
Feb 22, 2019 | 38.79 | 38.93 | 38.68 | 38.85 | 38,658,848 | +0.65(+1.71%) |
Feb 21, 2019 | 38.38 | 38.40 | 38.15 | 38.20 | 28,483,964 | -0.09(-0.23%) |
Feb 20, 2019 | 38.21 | 38.50 | 38.18 | 38.28 | 26,463,760 | +0.22(+0.58%) |
Feb 19, 2019 | 37.58 | 38.15 | 37.58 | 38.06 | 32,173,020 | +0.55(+1.45%) |
Feb 15, 2019 | 37.47 | 37.61 | 37.38 | 37.52 | 39,659,872 | -0.20(-0.54%) |
Feb 14, 2019 | 37.60 | 37.88 | 37.47 | 37.72 | 28,870,856 | -0.14(-0.37%) |
Feb 13, 2019 | 38.09 | 38.13 | 37.73 | 37.86 | 29,309,152 | +0.35(+0.94%) |
Feb 12, 2019 | 37.60 | 37.66 | 37.46 | 37.51 | 22,038,096 | +0.07(+0.19%) |
Feb 11, 2019 | 37.59 | 37.66 | 37.40 | 37.44 | 23,442,080 | +0.11(+0.28%) |
Feb 08, 2019 | 37.30 | 37.39 | 37.01 | 37.33 | 26,235,696 | +0.01(+0.02%) |
Feb 07, 2019 | 37.50 | 37.73 | 36.93 | 37.33 | 37,824,732 | -0.41(-1.10%) |
Feb 06, 2019 | 38.20 | 38.28 | 37.66 | 37.74 | 28,975,798 | -0.47(-1.22%) |
Feb 05, 2019 | 37.85 | 38.33 | 37.75 | 38.21 | 33,656,448 | +0.55(+1.45%) |
Feb 04, 2019 | 37.53 | 37.79 | 37.47 | 37.66 | 27,639,802 | +0.04(+0.12%) |