Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.32 | 39.18 | 38.28 | 38.96 | 1,050,407 | +0.02(+0.05%) |
Apr 29, 2019 | 38.89 | 39.01 | 38.62 | 38.94 | 982,451 | +0.09(+0.23%) |
Apr 26, 2019 | 38.69 | 38.85 | 38.46 | 38.85 | 631,200 | +0.17(+0.44%) |
Apr 25, 2019 | 38.25 | 38.83 | 38.10 | 38.68 | 985,569 | +0.15(+0.39%) |
Apr 24, 2019 | 38.77 | 38.77 | 38.20 | 38.53 | 821,373 | -0.20(-0.52%) |
Apr 23, 2019 | 38.25 | 38.83 | 38.12 | 38.73 | 2,132,795 | +0.74(+1.95%) |
Apr 22, 2019 | 38.28 | 38.42 | 37.86 | 37.99 | 1,751,706 | -0.31(-0.81%) |
Apr 18, 2019 | 38.54 | 38.69 | 37.97 | 38.30 | 1,853,900 | -0.23(-0.60%) |
Apr 17, 2019 | 39.68 | 39.73 | 38.08 | 38.53 | 2,390,706 | -1.20(-3.02%) |
Apr 16, 2019 | 40.57 | 40.68 | 39.46 | 39.73 | 980,171 | -0.72(-1.78%) |
Apr 15, 2019 | 40.55 | 40.68 | 40.34 | 40.45 | 1,228,661 | -0.16(-0.39%) |
Apr 12, 2019 | 40.83 | 40.99 | 40.55 | 40.61 | 1,176,100 | -0.40(-0.98%) |
Apr 11, 2019 | 41.41 | 41.45 | 40.91 | 41.01 | 617,181 | -0.38(-0.92%) |
Apr 10, 2019 | 41.16 | 41.49 | 41.11 | 41.39 | 340,790 | +0.25(+0.61%) |
Apr 09, 2019 | 41.21 | 41.39 | 41.07 | 41.14 | 547,015 | -0.18(-0.44%) |
Apr 08, 2019 | 41.55 | 41.55 | 41.12 | 41.32 | 1,052,979 | +0.08(+0.19%) |
Apr 05, 2019 | 41.03 | 41.29 | 40.96 | 41.24 | 933,100 | +0.21(+0.51%) |
Apr 04, 2019 | 41.11 | 41.22 | 40.73 | 41.03 | 772,732 | -0.19(-0.46%) |
Apr 03, 2019 | 41.27 | 41.47 | 41.09 | 41.22 | 565,882 | +0.08(+0.19%) |
Apr 02, 2019 | 41.07 | 41.21 | 40.76 | 41.14 | 1,233,390 | +0.25(+0.61%) |
Apr 01, 2019 | 41.03 | 41.17 | 40.73 | 40.89 | 1,161,269 | +0.21(+0.52%) |
Mar 29, 2019 | 40.49 | 40.77 | 40.30 | 40.68 | 733,900 | +0.42(+1.04%) |
Mar 28, 2019 | 40.11 | 40.29 | 40.07 | 40.26 | 717,154 | +0.23(+0.57%) |
Mar 27, 2019 | 40.32 | 40.40 | 39.74 | 40.03 | 1,024,653 | -0.38(-0.94%) |
Mar 26, 2019 | 40.25 | 40.43 | 40.11 | 40.41 | 873,334 | +0.64(+1.61%) |
Mar 25, 2019 | 39.58 | 39.97 | 39.54 | 39.77 | 1,025,222 | +0.35(+0.89%) |
Mar 22, 2019 | 39.80 | 40.06 | 39.40 | 39.42 | 949,600 | -0.91(-2.26%) |
Mar 21, 2019 | 39.81 | 40.42 | 39.80 | 40.33 | 1,009,905 | +0.32(+0.80%) |
Mar 20, 2019 | 40.24 | 40.27 | 39.80 | 40.01 | 1,219,619 | +0.08(+0.20%) |
Mar 19, 2019 | 39.96 | 40.05 | 39.74 | 39.93 | 831,727 | +0.24(+0.60%) |
Mar 18, 2019 | 39.79 | 39.91 | 39.53 | 39.69 | 1,278,990 | -0.15(-0.38%) |
Mar 15, 2019 | 40.14 | 40.19 | 39.76 | 39.84 | 1,576,700 | +0.05(+0.13%) |
Mar 14, 2019 | 39.94 | 39.95 | 39.66 | 39.79 | 550,286 | +0.05(+0.13%) |
Mar 13, 2019 | 39.36 | 39.84 | 39.34 | 39.74 | 945,444 | +0.39(+0.99%) |
Mar 12, 2019 | 39.33 | 39.38 | 39.15 | 39.35 | 765,570 | +0.02(+0.05%) |
Mar 11, 2019 | 38.99 | 39.42 | 38.97 | 39.33 | 972,014 | +0.44(+1.13%) |
Mar 08, 2019 | 38.70 | 38.99 | 38.47 | 38.89 | 1,411,600 | -0.03(-0.08%) |
Mar 07, 2019 | 38.79 | 39.03 | 38.64 | 38.92 | 1,515,586 | -0.34(-0.87%) |
Mar 06, 2019 | 39.44 | 39.55 | 39.07 | 39.26 | 1,497,194 | -0.13(-0.33%) |
Mar 05, 2019 | 39.11 | 39.67 | 39.05 | 39.39 | 2,971,511 | +0.26(+0.66%) |
Mar 04, 2019 | 39.48 | 39.50 | 38.94 | 39.13 | 1,197,680 | -0.12(-0.31%) |
Mar 01, 2019 | 38.72 | 39.38 | 38.65 | 39.25 | 1,835,300 | +0.82(+2.13%) |
Feb 28, 2019 | 37.96 | 38.56 | 37.82 | 38.43 | 2,293,466 | -0.17(-0.44%) |
Feb 27, 2019 | 37.96 | 38.66 | 37.94 | 38.60 | 2,347,864 | +0.19(+0.49%) |
Feb 26, 2019 | 38.43 | 38.65 | 38.36 | 38.41 | 1,396,443 | -0.56(-1.44%) |
Feb 25, 2019 | 39.13 | 39.15 | 38.89 | 38.97 | 1,340,406 | -0.07(-0.18%) |
Feb 22, 2019 | 38.64 | 39.09 | 38.64 | 39.04 | 1,170,300 | +0.26(+0.67%) |
Feb 21, 2019 | 38.65 | 38.81 | 38.49 | 38.78 | 1,209,082 | -0.17(-0.44%) |
Feb 20, 2019 | 38.75 | 39.05 | 38.67 | 38.95 | 1,040,930 | +0.32(+0.83%) |
Feb 19, 2019 | 38.53 | 38.89 | 38.53 | 38.63 | 902,049 | -0.01(-0.03%) |
Feb 15, 2019 | 38.39 | 38.72 | 38.29 | 38.64 | 1,376,600 | +0.45(+1.18%) |
Feb 14, 2019 | 38.28 | 38.43 | 38.06 | 38.19 | 1,705,489 | +0.64(+1.70%) |
Feb 13, 2019 | 37.11 | 37.79 | 37.10 | 37.55 | 1,320,464 | +0.38(+1.02%) |
Feb 12, 2019 | 37.07 | 37.18 | 36.77 | 37.17 | 1,057,179 | +0.49(+1.34%) |
Feb 11, 2019 | 36.80 | 36.97 | 36.51 | 36.68 | 1,081,957 | +0.00(+0.00%) |
Feb 08, 2019 | 36.48 | 36.74 | 36.48 | 36.68 | 957,600 | -0.11(-0.30%) |
Feb 07, 2019 | 36.87 | 36.96 | 36.64 | 36.79 | 1,510,084 | -0.54(-1.45%) |
Feb 06, 2019 | 37.14 | 37.53 | 37.02 | 37.33 | 1,858,141 | +0.88(+2.41%) |
Feb 05, 2019 | 36.26 | 36.78 | 35.72 | 36.45 | 2,351,329 | -0.41(-1.11%) |
Feb 04, 2019 | 36.53 | 36.97 | 36.50 | 36.86 | 1,522,504 | +0.06(+0.16%) |