Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.40 | 39.46 | 39.10 | 39.38 | 1,164,564 | +0.07(+0.19%) |
Apr 29, 2019 | 39.33 | 39.42 | 39.18 | 39.31 | 1,421,433 | +0.04(+0.10%) |
Apr 26, 2019 | 39.28 | 39.34 | 39.10 | 39.27 | 1,285,707 | +0.09(+0.23%) |
Apr 25, 2019 | 39.08 | 39.25 | 38.83 | 39.18 | 1,134,893 | +0.18(+0.46%) |
Apr 24, 2019 | 39.55 | 39.55 | 38.99 | 39.00 | 1,448,789 | -0.42(-1.08%) |
Apr 23, 2019 | 39.30 | 39.44 | 39.19 | 39.42 | 1,360,433 | +0.12(+0.31%) |
Apr 22, 2019 | 39.28 | 39.42 | 39.23 | 39.30 | 1,503,807 | +0.01(+0.02%) |
Apr 18, 2019 | 38.88 | 39.32 | 38.84 | 39.29 | 1,041,218 | +0.42(+1.07%) |
Apr 17, 2019 | 39.39 | 39.40 | 38.85 | 38.87 | 1,793,080 | -0.32(-0.81%) |
Apr 16, 2019 | 39.42 | 39.43 | 39.11 | 39.19 | 1,939,135 | -0.04(-0.10%) |
Apr 15, 2019 | 38.83 | 39.31 | 38.70 | 39.23 | 1,954,792 | +0.48(+1.24%) |
Apr 12, 2019 | 38.83 | 38.83 | 38.60 | 38.75 | 2,892,016 | +0.24(+0.62%) |
Apr 11, 2019 | 38.66 | 38.84 | 38.49 | 38.52 | 1,712,212 | -0.14(-0.36%) |
Apr 10, 2019 | 38.50 | 38.74 | 38.41 | 38.65 | 953,530 | +0.25(+0.66%) |
Apr 09, 2019 | 38.58 | 38.61 | 38.23 | 38.40 | 1,446,949 | -0.22(-0.57%) |
Apr 08, 2019 | 38.57 | 38.63 | 38.32 | 38.62 | 1,265,134 | +0.06(+0.15%) |
Apr 05, 2019 | 38.78 | 38.92 | 38.43 | 38.56 | 1,636,533 | -0.24(-0.61%) |
Apr 04, 2019 | 38.69 | 38.84 | 38.61 | 38.80 | 997,639 | +0.05(+0.13%) |
Apr 03, 2019 | 38.82 | 38.93 | 38.61 | 38.75 | 2,235,785 | +0.11(+0.27%) |
Apr 02, 2019 | 38.82 | 38.82 | 38.43 | 38.65 | 1,739,943 | -0.02(-0.04%) |
Apr 01, 2019 | 38.40 | 38.67 | 38.13 | 38.66 | 2,251,726 | +0.54(+1.41%) |
Mar 29, 2019 | 38.29 | 38.35 | 37.88 | 38.12 | 1,686,459 | +0.07(+0.17%) |
Mar 28, 2019 | 37.74 | 38.20 | 37.74 | 38.06 | 2,023,460 | +0.36(+0.95%) |
Mar 27, 2019 | 37.63 | 37.86 | 37.44 | 37.70 | 2,349,126 | +0.00(+0.00%) |
Mar 26, 2019 | 37.85 | 37.87 | 37.42 | 37.70 | 2,097,609 | +0.27(+0.72%) |
Mar 25, 2019 | 37.47 | 37.57 | 37.12 | 37.43 | 1,869,256 | -0.09(-0.24%) |
Mar 22, 2019 | 37.94 | 37.98 | 37.51 | 37.52 | 1,194,666 | -0.60(-1.57%) |
Mar 21, 2019 | 37.86 | 38.39 | 37.86 | 38.11 | 2,826,388 | +0.06(+0.15%) |
Mar 20, 2019 | 37.96 | 38.30 | 37.72 | 38.06 | 1,746,259 | +0.02(+0.04%) |
Mar 19, 2019 | 38.15 | 38.22 | 37.82 | 38.04 | 2,300,543 | +0.06(+0.15%) |
Mar 18, 2019 | 37.85 | 38.00 | 37.65 | 37.98 | 1,748,472 | +0.20(+0.52%) |
Mar 15, 2019 | 37.09 | 37.88 | 36.98 | 37.79 | 3,161,712 | +0.74(+2.01%) |
Mar 14, 2019 | 37.89 | 37.94 | 36.98 | 37.04 | 5,629,650 | -0.89(-2.35%) |
Mar 13, 2019 | 37.91 | 38.15 | 37.44 | 37.94 | 10,310,422 | +0.35(+0.93%) |
Mar 12, 2019 | 37.53 | 37.68 | 37.46 | 37.58 | 573,722 | +0.12(+0.33%) |
Mar 11, 2019 | 37.31 | 37.60 | 37.22 | 37.46 | 973,184 | +0.30(+0.81%) |
Mar 08, 2019 | 37.16 | 37.24 | 36.87 | 37.16 | 1,208,127 | -0.12(-0.33%) |
Mar 07, 2019 | 37.58 | 37.74 | 37.08 | 37.28 | 1,164,066 | -0.37(-0.98%) |
Mar 06, 2019 | 37.27 | 37.68 | 37.27 | 37.65 | 893,480 | +0.34(+0.92%) |
Mar 05, 2019 | 37.27 | 37.62 | 37.21 | 37.31 | 1,428,268 | +0.03(+0.09%) |
Mar 04, 2019 | 37.15 | 37.42 | 36.95 | 37.27 | 1,149,914 | +0.30(+0.82%) |
Mar 01, 2019 | 37.13 | 37.40 | 36.92 | 36.97 | 1,297,944 | +0.06(+0.15%) |
Feb 28, 2019 | 36.55 | 37.21 | 36.55 | 36.91 | 1,621,680 | +0.20(+0.56%) |
Feb 27, 2019 | 36.49 | 36.73 | 36.25 | 36.71 | 1,235,046 | +0.40(+1.09%) |
Feb 26, 2019 | 35.92 | 36.40 | 35.92 | 36.31 | 1,125,381 | +0.40(+1.11%) |
Feb 25, 2019 | 36.22 | 36.28 | 35.86 | 35.92 | 978,163 | -0.11(-0.29%) |
Feb 22, 2019 | 35.92 | 36.09 | 35.82 | 36.02 | 766,407 | +0.17(+0.47%) |
Feb 21, 2019 | 36.09 | 36.17 | 35.67 | 35.85 | 915,356 | -0.23(-0.63%) |
Feb 20, 2019 | 35.89 | 36.11 | 35.87 | 36.08 | 2,084,545 | +0.17(+0.47%) |
Feb 19, 2019 | 35.64 | 36.14 | 35.50 | 35.91 | 1,706,208 | +0.31(+0.86%) |
Feb 15, 2019 | 34.99 | 35.65 | 34.87 | 35.60 | 1,995,177 | +0.76(+2.19%) |
Feb 14, 2019 | 35.65 | 35.73 | 34.30 | 34.84 | 2,159,905 | -0.11(-0.30%) |
Feb 13, 2019 | 35.21 | 35.23 | 34.88 | 34.94 | 1,374,325 | -0.14(-0.39%) |
Feb 12, 2019 | 35.33 | 35.41 | 34.87 | 35.08 | 1,302,835 | +0.14(+0.39%) |
Feb 11, 2019 | 35.52 | 35.66 | 34.85 | 34.94 | 1,466,246 | -0.49(-1.37%) |
Feb 08, 2019 | 35.28 | 35.48 | 34.84 | 35.43 | 1,236,173 | -0.01(-0.02%) |
Feb 07, 2019 | 35.26 | 35.45 | 34.99 | 35.44 | 1,431,240 | +0.04(+0.11%) |
Feb 06, 2019 | 35.70 | 35.82 | 35.37 | 35.40 | 750,777 | -0.32(-0.88%) |
Feb 05, 2019 | 35.58 | 35.72 | 35.49 | 35.71 | 1,133,991 | +0.29(+0.82%) |
Feb 04, 2019 | 35.08 | 35.43 | 35.01 | 35.42 | 807,189 | +0.34(+0.97%) |