Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.28 | 38.83 | 37.01 | 37.42 | 459,473 | -0.95(-2.48%) |
Apr 29, 2019 | 39.27 | 39.54 | 38.18 | 38.37 | 504,238 | -0.89(-2.27%) |
Apr 26, 2019 | 38.65 | 39.64 | 38.22 | 39.26 | 517,700 | +0.47(+1.21%) |
Apr 25, 2019 | 37.15 | 38.90 | 36.95 | 38.79 | 397,550 | +1.60(+4.30%) |
Apr 24, 2019 | 36.61 | 37.44 | 35.90 | 37.19 | 770,566 | +0.58(+1.58%) |
Apr 23, 2019 | 36.47 | 36.90 | 35.80 | 36.61 | 944,774 | +0.32(+0.88%) |
Apr 22, 2019 | 35.80 | 37.95 | 35.80 | 36.29 | 752,131 | +0.20(+0.55%) |
Apr 18, 2019 | 35.45 | 36.28 | 34.51 | 36.09 | 558,200 | +0.67(+1.89%) |
Apr 17, 2019 | 37.91 | 38.07 | 35.29 | 35.42 | 951,192 | -2.44(-6.44%) |
Apr 16, 2019 | 38.67 | 38.67 | 37.58 | 37.86 | 443,800 | -0.49(-1.28%) |
Apr 15, 2019 | 37.46 | 38.41 | 37.05 | 38.35 | 571,786 | +0.92(+2.46%) |
Apr 12, 2019 | 38.79 | 38.94 | 37.15 | 37.43 | 446,600 | -1.17(-3.03%) |
Apr 11, 2019 | 39.47 | 40.32 | 38.01 | 38.60 | 800,456 | -0.06(-0.16%) |
Apr 10, 2019 | 37.90 | 39.20 | 37.87 | 38.66 | 342,981 | +0.96(+2.55%) |
Apr 09, 2019 | 36.87 | 38.30 | 36.58 | 37.70 | 830,065 | +0.82(+2.22%) |
Apr 08, 2019 | 38.02 | 38.02 | 36.82 | 36.88 | 492,880 | -1.27(-3.33%) |
Apr 05, 2019 | 37.64 | 38.30 | 37.31 | 38.15 | 405,000 | +0.66(+1.76%) |
Apr 04, 2019 | 38.02 | 38.02 | 36.78 | 37.49 | 542,429 | -0.55(-1.45%) |
Apr 03, 2019 | 38.58 | 38.69 | 37.42 | 38.04 | 554,335 | -0.25(-0.65%) |
Apr 02, 2019 | 37.99 | 38.82 | 37.75 | 38.29 | 356,995 | +0.24(+0.63%) |
Apr 01, 2019 | 37.95 | 38.24 | 37.31 | 38.05 | 478,544 | +0.41(+1.09%) |
Mar 29, 2019 | 36.87 | 37.96 | 36.47 | 37.64 | 481,700 | +1.06(+2.90%) |
Mar 28, 2019 | 36.28 | 37.14 | 35.67 | 36.58 | 348,126 | +0.30(+0.83%) |
Mar 27, 2019 | 36.89 | 37.05 | 35.55 | 36.28 | 579,193 | -0.62(-1.68%) |
Mar 26, 2019 | 37.80 | 37.91 | 36.42 | 36.90 | 512,180 | -0.63(-1.68%) |
Mar 25, 2019 | 37.75 | 38.20 | 37.03 | 37.53 | 456,875 | -0.18(-0.48%) |
Mar 22, 2019 | 39.13 | 39.67 | 37.64 | 37.71 | 612,300 | -1.78(-4.51%) |
Mar 21, 2019 | 37.35 | 39.63 | 37.20 | 39.49 | 714,518 | +1.72(+4.55%) |
Mar 20, 2019 | 37.51 | 38.18 | 36.82 | 37.77 | 616,093 | +0.36(+0.96%) |
Mar 19, 2019 | 36.97 | 37.48 | 36.21 | 37.41 | 608,565 | +0.47(+1.27%) |
Mar 18, 2019 | 36.06 | 38.03 | 35.75 | 36.94 | 888,535 | +0.79(+2.19%) |
Mar 15, 2019 | 35.51 | 36.47 | 35.34 | 36.15 | 1,799,200 | +0.92(+2.61%) |
Mar 14, 2019 | 35.05 | 35.66 | 34.84 | 35.23 | 512,313 | +0.18(+0.51%) |
Mar 13, 2019 | 34.90 | 35.14 | 34.09 | 35.05 | 477,037 | +0.33(+0.95%) |
Mar 12, 2019 | 34.82 | 35.32 | 34.32 | 34.72 | 546,345 | -0.10(-0.29%) |
Mar 11, 2019 | 33.62 | 34.84 | 32.96 | 34.82 | 565,763 | +1.24(+3.69%) |
Mar 08, 2019 | 33.43 | 33.68 | 32.85 | 33.58 | 487,300 | +0.16(+0.48%) |
Mar 07, 2019 | 33.97 | 33.97 | 33.00 | 33.42 | 578,995 | -0.44(-1.30%) |
Mar 06, 2019 | 34.60 | 35.24 | 33.86 | 33.86 | 800,942 | -1.13(-3.23%) |
Mar 05, 2019 | 34.65 | 35.87 | 33.74 | 34.99 | 766,969 | +0.34(+0.98%) |
Mar 04, 2019 | 35.65 | 36.24 | 34.04 | 34.65 | 1,100,703 | -0.91(-2.56%) |
Mar 01, 2019 | 33.03 | 35.62 | 32.10 | 35.56 | 1,141,000 | +1.02(+2.95%) |
Feb 28, 2019 | 35.34 | 35.41 | 33.90 | 34.54 | 808,334 | -0.69(-1.96%) |
Feb 27, 2019 | 34.15 | 35.41 | 34.15 | 35.23 | 718,299 | +1.02(+2.98%) |
Feb 26, 2019 | 33.52 | 34.27 | 32.90 | 34.21 | 674,907 | +0.44(+1.30%) |
Feb 25, 2019 | 33.34 | 34.80 | 33.07 | 33.77 | 1,120,227 | +0.83(+2.52%) |
Feb 22, 2019 | 31.64 | 33.26 | 31.05 | 32.94 | 1,125,100 | +1.57(+5.00%) |
Feb 21, 2019 | 30.95 | 31.54 | 30.16 | 31.37 | 1,056,496 | +0.24(+0.77%) |
Feb 20, 2019 | 29.79 | 31.33 | 29.60 | 31.13 | 1,930,378 | +1.35(+4.53%) |
Feb 19, 2019 | 29.69 | 30.54 | 29.64 | 29.78 | 785,039 | +0.10(+0.34%) |
Feb 15, 2019 | 29.20 | 29.74 | 29.06 | 29.68 | 805,000 | +0.63(+2.17%) |
Feb 14, 2019 | 29.67 | 29.83 | 28.97 | 29.05 | 481,641 | -0.65(-2.19%) |
Feb 13, 2019 | 30.73 | 31.01 | 29.61 | 29.70 | 624,892 | -0.71(-2.33%) |
Feb 12, 2019 | 30.12 | 30.98 | 29.92 | 30.41 | 802,492 | +0.52(+1.74%) |
Feb 11, 2019 | 29.89 | 30.27 | 29.64 | 29.89 | 306,507 | +0.17(+0.57%) |
Feb 08, 2019 | 29.50 | 30.09 | 29.46 | 29.72 | 581,500 | +0.19(+0.64%) |
Feb 07, 2019 | 29.77 | 30.50 | 29.15 | 29.53 | 766,859 | -0.56(-1.86%) |
Feb 06, 2019 | 30.50 | 30.85 | 30.00 | 30.09 | 529,994 | -0.41(-1.34%) |
Feb 05, 2019 | 30.84 | 31.60 | 30.32 | 30.50 | 852,207 | -0.21(-0.68%) |
Feb 04, 2019 | 30.85 | 31.37 | 30.58 | 30.71 | 465,764 | -0.21(-0.68%) |