Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.12 | 39.28 | 38.93 | 39.19 | 77,984,280 | -0.04(-0.09%) |
Apr 29, 2019 | 39.26 | 39.30 | 39.15 | 39.23 | 38,554,000 | +0.08(+0.21%) |
Apr 26, 2019 | 38.94 | 39.22 | 38.94 | 39.15 | 62,140,772 | +0.15(+0.39%) |
Apr 25, 2019 | 38.81 | 39.01 | 38.69 | 39.00 | 68,556,896 | -0.05(-0.14%) |
Apr 24, 2019 | 39.32 | 39.33 | 38.93 | 39.05 | 77,293,784 | -0.54(-1.35%) |
Apr 23, 2019 | 39.43 | 39.66 | 39.39 | 39.59 | 36,796,136 | +0.09(+0.23%) |
Apr 22, 2019 | 39.38 | 39.54 | 39.31 | 39.50 | 40,269,820 | -0.26(-0.65%) |
Apr 18, 2019 | 39.64 | 39.84 | 39.52 | 39.76 | 63,483,752 | -0.03(-0.07%) |
Apr 17, 2019 | 39.94 | 40.01 | 39.68 | 39.78 | 63,812,856 | +0.12(+0.29%) |
Apr 16, 2019 | 39.54 | 39.72 | 39.54 | 39.67 | 49,158,972 | +0.29(+0.75%) |
Apr 15, 2019 | 39.54 | 39.56 | 39.22 | 39.37 | 42,544,396 | -0.21(-0.52%) |
Apr 12, 2019 | 39.68 | 39.72 | 39.49 | 39.58 | 61,304,632 | +0.29(+0.73%) |
Apr 11, 2019 | 39.44 | 39.46 | 39.19 | 39.29 | 61,817,552 | -0.43(-1.08%) |
Apr 10, 2019 | 39.70 | 39.83 | 39.62 | 39.72 | 57,319,756 | +0.19(+0.47%) |
Apr 09, 2019 | 39.64 | 39.66 | 39.50 | 39.53 | 55,514,828 | -0.08(-0.20%) |
Apr 08, 2019 | 39.42 | 39.65 | 39.35 | 39.61 | 33,858,992 | +0.00(+0.00%) |
Apr 05, 2019 | 39.42 | 39.63 | 39.38 | 39.61 | 56,446,044 | +0.33(+0.84%) |
Apr 04, 2019 | 39.06 | 39.38 | 39.04 | 39.28 | 52,710,456 | +0.21(+0.55%) |
Apr 03, 2019 | 39.18 | 39.38 | 39.02 | 39.07 | 82,537,504 | +0.27(+0.69%) |
Apr 02, 2019 | 38.96 | 38.98 | 38.68 | 38.80 | 54,574,972 | -0.12(-0.32%) |
Apr 01, 2019 | 38.81 | 38.96 | 38.72 | 38.93 | 78,968,848 | +0.63(+1.65%) |
Mar 29, 2019 | 38.32 | 38.36 | 38.11 | 38.29 | 78,950,472 | +0.39(+1.04%) |
Mar 28, 2019 | 37.78 | 37.95 | 37.64 | 37.90 | 46,013,036 | +0.25(+0.66%) |
Mar 27, 2019 | 37.86 | 37.95 | 37.53 | 37.65 | 81,600,984 | -0.41(-1.08%) |
Mar 26, 2019 | 38.07 | 38.17 | 37.86 | 38.06 | 64,050,788 | +0.12(+0.31%) |
Mar 25, 2019 | 37.78 | 38.06 | 37.74 | 37.95 | 59,723,172 | +0.09(+0.24%) |
Mar 22, 2019 | 38.41 | 38.50 | 37.82 | 37.86 | 132,949,728 | -1.14(-2.93%) |
Mar 21, 2019 | 38.74 | 39.01 | 38.65 | 39.00 | 80,020,368 | +0.05(+0.14%) |
Mar 20, 2019 | 38.76 | 39.27 | 38.49 | 38.94 | 101,634,384 | +0.06(+0.16%) |
Mar 19, 2019 | 38.91 | 39.02 | 38.79 | 38.88 | 59,619,668 | +0.02(+0.05%) |
Mar 18, 2019 | 38.71 | 38.88 | 38.66 | 38.86 | 47,242,288 | +0.43(+1.11%) |
Mar 15, 2019 | 38.23 | 38.49 | 38.20 | 38.44 | 156,771,904 | +0.55(+1.46%) |
Mar 14, 2019 | 37.93 | 37.95 | 37.73 | 37.88 | 65,524,628 | -0.21(-0.54%) |
Mar 13, 2019 | 38.06 | 38.14 | 37.96 | 38.09 | 68,860,496 | +0.04(+0.12%) |
Mar 12, 2019 | 38.04 | 38.14 | 37.97 | 38.04 | 47,889,628 | +0.20(+0.52%) |
Mar 11, 2019 | 37.48 | 37.89 | 37.48 | 37.85 | 70,594,544 | +0.70(+1.87%) |
Mar 08, 2019 | 36.97 | 37.18 | 36.93 | 37.15 | 109,552,792 | -0.27(-0.72%) |
Mar 07, 2019 | 37.90 | 37.91 | 37.36 | 37.42 | 93,492,216 | -0.70(-1.85%) |
Mar 06, 2019 | 38.36 | 38.41 | 38.06 | 38.12 | 68,636,832 | -0.21(-0.56%) |
Mar 05, 2019 | 38.14 | 38.40 | 38.06 | 38.34 | 61,171,400 | +0.37(+0.99%) |
Mar 04, 2019 | 38.11 | 38.17 | 37.63 | 37.96 | 105,546,120 | +0.05(+0.14%) |
Mar 01, 2019 | 38.17 | 38.19 | 37.84 | 37.91 | 105,653,976 | +0.04(+0.12%) |
Feb 28, 2019 | 38.11 | 38.13 | 37.86 | 37.86 | 97,995,080 | -0.50(-1.30%) |
Feb 27, 2019 | 38.44 | 38.51 | 38.23 | 38.36 | 77,856,824 | -0.33(-0.85%) |
Feb 26, 2019 | 38.56 | 38.83 | 38.53 | 38.69 | 65,377,980 | -0.13(-0.34%) |
Feb 25, 2019 | 38.81 | 39.02 | 38.74 | 38.83 | 74,571,560 | +0.43(+1.12%) |
Feb 22, 2019 | 38.30 | 38.51 | 38.22 | 38.40 | 65,033,080 | +0.42(+1.10%) |
Feb 21, 2019 | 38.03 | 38.07 | 37.80 | 37.98 | 53,903,600 | -0.08(-0.21%) |
Feb 20, 2019 | 38.05 | 38.30 | 37.95 | 38.06 | 82,061,512 | +0.21(+0.57%) |
Feb 19, 2019 | 37.41 | 37.93 | 37.41 | 37.85 | 72,171,664 | +0.29(+0.78%) |
Feb 15, 2019 | 37.59 | 37.59 | 37.43 | 37.55 | 81,105,936 | -0.05(-0.14%) |
Feb 14, 2019 | 37.31 | 37.74 | 37.24 | 37.61 | 102,334,824 | +0.07(+0.19%) |
Feb 13, 2019 | 37.82 | 37.89 | 37.45 | 37.53 | 92,257,328 | -0.27(-0.71%) |
Feb 12, 2019 | 37.80 | 37.96 | 37.75 | 37.80 | 74,056,256 | +0.31(+0.83%) |
Feb 11, 2019 | 37.69 | 37.70 | 37.47 | 37.49 | 47,313,640 | -0.12(-0.33%) |
Feb 08, 2019 | 37.55 | 37.68 | 37.33 | 37.61 | 71,971,264 | -0.21(-0.57%) |
Feb 07, 2019 | 37.91 | 38.11 | 37.50 | 37.83 | 113,271,272 | -0.38(-1.00%) |
Feb 06, 2019 | 38.56 | 38.59 | 38.13 | 38.21 | 65,226,800 | -0.53(-1.36%) |
Feb 05, 2019 | 38.39 | 38.77 | 38.33 | 38.74 | 91,537,608 | +0.53(+1.38%) |
Feb 04, 2019 | 38.03 | 38.32 | 37.95 | 38.21 | 51,300,212 | +0.06(+0.16%) |