Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.95 | 37.99 | 36.68 | 36.93 | 14,055,712 | -0.65(-1.73%) |
Apr 29, 2019 | 37.50 | 38.40 | 37.43 | 37.58 | 10,316,484 | +0.11(+0.30%) |
Apr 26, 2019 | 37.17 | 37.62 | 36.74 | 37.47 | 9,854,302 | +0.00(+0.00%) |
Apr 25, 2019 | 38.21 | 38.24 | 37.36 | 37.47 | 10,867,871 | -0.81(-2.12%) |
Apr 24, 2019 | 39.56 | 39.64 | 38.28 | 38.28 | 10,329,136 | -1.43(-3.60%) |
Apr 23, 2019 | 39.52 | 39.88 | 39.17 | 39.71 | 9,868,114 | +0.03(+0.09%) |
Apr 22, 2019 | 39.49 | 39.96 | 39.12 | 39.68 | 9,130,391 | +0.25(+0.64%) |
Apr 18, 2019 | 41.65 | 42.30 | 39.38 | 39.43 | 18,167,838 | -1.60(-3.90%) |
Apr 17, 2019 | 41.37 | 41.50 | 40.78 | 41.03 | 9,586,982 | +0.06(+0.15%) |
Apr 16, 2019 | 40.36 | 41.15 | 40.33 | 40.97 | 8,845,425 | +0.81(+2.03%) |
Apr 15, 2019 | 39.43 | 40.52 | 39.16 | 40.15 | 12,914,960 | +0.65(+1.64%) |
Apr 12, 2019 | 39.81 | 40.20 | 39.44 | 39.50 | 10,015,856 | +0.29(+0.75%) |
Apr 11, 2019 | 39.42 | 39.73 | 38.86 | 39.21 | 6,114,754 | -0.21(-0.53%) |
Apr 10, 2019 | 39.63 | 39.81 | 39.29 | 39.42 | 7,105,625 | -0.03(-0.07%) |
Apr 09, 2019 | 39.68 | 39.84 | 39.13 | 39.44 | 8,756,557 | -0.51(-1.28%) |
Apr 08, 2019 | 39.07 | 40.01 | 39.03 | 39.95 | 13,197,776 | +1.01(+2.60%) |
Apr 05, 2019 | 38.43 | 39.41 | 38.30 | 38.94 | 10,573,204 | +0.78(+2.04%) |
Apr 04, 2019 | 37.56 | 38.17 | 37.26 | 38.16 | 7,708,911 | +0.44(+1.17%) |
Apr 03, 2019 | 38.76 | 38.79 | 37.55 | 37.72 | 8,356,020 | -0.78(-2.02%) |
Apr 02, 2019 | 38.85 | 39.33 | 38.38 | 38.50 | 7,971,785 | -0.23(-0.60%) |
Apr 01, 2019 | 38.06 | 38.93 | 37.83 | 38.73 | 11,229,667 | +1.03(+2.73%) |
Mar 29, 2019 | 38.27 | 38.38 | 37.40 | 37.70 | 9,227,271 | -0.04(-0.11%) |
Mar 28, 2019 | 36.77 | 37.80 | 36.63 | 37.75 | 8,574,392 | +0.81(+2.20%) |
Mar 27, 2019 | 37.24 | 37.45 | 36.68 | 36.93 | 6,070,934 | -0.32(-0.86%) |
Mar 26, 2019 | 37.14 | 37.83 | 37.01 | 37.25 | 7,511,979 | +0.50(+1.37%) |
Mar 25, 2019 | 36.14 | 36.82 | 36.10 | 36.75 | 7,382,665 | +0.00(+0.00%) |
Mar 22, 2019 | 37.86 | 38.05 | 36.61 | 36.75 | 9,120,493 | -1.51(-3.96%) |
Mar 21, 2019 | 38.17 | 38.41 | 37.88 | 38.27 | 7,128,323 | -0.06(-0.16%) |
Mar 20, 2019 | 37.41 | 38.59 | 37.28 | 38.33 | 10,992,123 | +0.90(+2.40%) |
Mar 19, 2019 | 37.88 | 38.06 | 37.29 | 37.43 | 10,209,222 | -0.10(-0.25%) |
Mar 18, 2019 | 36.95 | 37.77 | 36.75 | 37.52 | 15,551,083 | +0.84(+2.29%) |
Mar 15, 2019 | 36.95 | 37.35 | 36.64 | 36.68 | 16,346,026 | -0.61(-1.62%) |
Mar 14, 2019 | 37.34 | 37.64 | 37.25 | 37.29 | 9,168,973 | -0.05(-0.14%) |
Mar 13, 2019 | 37.22 | 37.47 | 37.06 | 37.34 | 10,195,807 | +0.48(+1.31%) |
Mar 12, 2019 | 36.47 | 37.14 | 36.45 | 36.86 | 9,511,403 | +0.44(+1.21%) |
Mar 11, 2019 | 36.16 | 36.62 | 35.86 | 36.41 | 10,972,070 | +0.68(+1.91%) |
Mar 08, 2019 | 36.11 | 36.16 | 35.38 | 35.73 | 14,721,478 | -1.05(-2.85%) |
Mar 07, 2019 | 37.57 | 37.61 | 36.73 | 36.78 | 9,341,832 | -0.75(-2.01%) |
Mar 06, 2019 | 38.52 | 38.69 | 37.38 | 37.53 | 11,496,987 | -1.23(-3.17%) |
Mar 05, 2019 | 39.11 | 39.17 | 38.34 | 38.76 | 8,541,192 | -0.39(-0.99%) |
Mar 04, 2019 | 39.31 | 39.51 | 38.57 | 39.15 | 8,027,083 | +0.04(+0.11%) |
Mar 01, 2019 | 38.27 | 39.11 | 38.27 | 39.11 | 10,182,841 | +0.98(+2.56%) |
Feb 28, 2019 | 38.47 | 38.54 | 37.57 | 38.13 | 10,222,988 | -0.25(-0.65%) |
Feb 27, 2019 | 38.42 | 38.75 | 38.14 | 38.38 | 8,600,855 | +0.03(+0.09%) |
Feb 26, 2019 | 38.77 | 39.07 | 38.30 | 38.34 | 6,763,178 | -0.42(-1.07%) |
Feb 25, 2019 | 38.36 | 38.95 | 38.29 | 38.76 | 6,971,856 | +0.37(+0.97%) |
Feb 22, 2019 | 39.01 | 39.06 | 38.24 | 38.39 | 6,606,360 | -0.31(-0.81%) |
Feb 21, 2019 | 39.68 | 39.76 | 38.59 | 38.70 | 11,009,649 | -1.02(-2.57%) |
Feb 20, 2019 | 39.24 | 40.11 | 39.24 | 39.72 | 9,894,454 | +0.31(+0.79%) |
Feb 19, 2019 | 38.53 | 39.63 | 38.46 | 39.41 | 11,599,794 | +0.51(+1.31%) |
Feb 15, 2019 | 38.62 | 39.02 | 38.48 | 38.90 | 9,446,836 | +0.70(+1.83%) |
Feb 14, 2019 | 38.32 | 38.53 | 38.18 | 38.20 | 11,171,121 | -0.24(-0.63%) |
Feb 13, 2019 | 38.22 | 39.05 | 38.14 | 38.44 | 12,752,676 | +0.31(+0.82%) |
Feb 12, 2019 | 37.95 | 38.39 | 37.85 | 38.13 | 10,378,569 | +0.75(+2.01%) |
Feb 11, 2019 | 36.34 | 37.42 | 36.32 | 37.37 | 11,154,206 | +0.78(+2.13%) |
Feb 08, 2019 | 37.06 | 37.21 | 36.13 | 36.60 | 10,723,664 | -0.58(-1.56%) |
Feb 07, 2019 | 38.23 | 38.38 | 36.70 | 37.18 | 14,784,466 | -1.38(-3.57%) |
Feb 06, 2019 | 38.47 | 38.68 | 38.31 | 38.55 | 8,119,558 | -0.06(-0.16%) |
Feb 05, 2019 | 38.15 | 38.73 | 37.97 | 38.61 | 12,174,445 | +0.46(+1.21%) |
Feb 04, 2019 | 37.83 | 38.20 | 37.54 | 38.15 | 14,928,726 | +0.03(+0.09%) |