Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.23 | 36.23 | 35.52 | 35.98 | 4,275,550 | -0.25(-0.69%) |
Apr 29, 2019 | 35.67 | 36.33 | 35.56 | 36.23 | 5,687,936 | +0.78(+2.21%) |
Apr 26, 2019 | 35.20 | 36.09 | 35.06 | 35.45 | 8,200,951 | +0.90(+2.61%) |
Apr 25, 2019 | 36.04 | 36.07 | 34.55 | 34.55 | 9,950,604 | -2.29(-6.23%) |
Apr 24, 2019 | 36.79 | 37.32 | 36.71 | 36.84 | 4,022,198 | +0.00(+0.00%) |
Apr 23, 2019 | 36.52 | 37.07 | 36.52 | 36.84 | 5,320,811 | +0.27(+0.73%) |
Apr 22, 2019 | 36.81 | 36.81 | 36.28 | 36.57 | 3,314,714 | -0.31(-0.85%) |
Apr 18, 2019 | 36.88 | 37.00 | 36.64 | 36.89 | 4,382,481 | +0.05(+0.13%) |
Apr 17, 2019 | 37.47 | 37.50 | 36.80 | 36.84 | 3,390,106 | -0.44(-1.19%) |
Apr 16, 2019 | 37.47 | 37.51 | 37.15 | 37.28 | 3,216,381 | -0.06(-0.15%) |
Apr 15, 2019 | 37.43 | 37.46 | 37.18 | 37.34 | 2,495,403 | +0.06(+0.17%) |
Apr 12, 2019 | 37.32 | 37.51 | 37.06 | 37.27 | 2,373,708 | +0.14(+0.37%) |
Apr 11, 2019 | 37.11 | 37.22 | 36.94 | 37.14 | 2,800,046 | +0.02(+0.05%) |
Apr 10, 2019 | 37.01 | 37.13 | 36.87 | 37.12 | 2,292,210 | +0.15(+0.40%) |
Apr 09, 2019 | 37.28 | 37.31 | 36.95 | 36.97 | 1,714,741 | -0.55(-1.47%) |
Apr 08, 2019 | 37.33 | 37.60 | 37.08 | 37.52 | 1,989,544 | +0.09(+0.25%) |
Apr 05, 2019 | 36.92 | 37.50 | 36.91 | 37.43 | 3,442,264 | +0.58(+1.57%) |
Apr 04, 2019 | 36.39 | 37.02 | 36.39 | 36.85 | 2,155,544 | +0.49(+1.34%) |
Apr 03, 2019 | 36.50 | 36.69 | 36.22 | 36.36 | 3,261,217 | +0.01(+0.03%) |
Apr 02, 2019 | 36.13 | 36.43 | 35.94 | 36.36 | 4,198,160 | +0.25(+0.69%) |
Apr 01, 2019 | 36.31 | 36.51 | 35.91 | 36.11 | 3,752,697 | +0.00(+0.00%) |
Mar 29, 2019 | 36.19 | 36.33 | 35.90 | 36.11 | 3,435,949 | +0.17(+0.49%) |
Mar 28, 2019 | 35.48 | 35.97 | 35.43 | 35.93 | 2,364,784 | +0.50(+1.40%) |
Mar 27, 2019 | 35.66 | 35.93 | 35.26 | 35.44 | 3,032,007 | -0.21(-0.59%) |
Mar 26, 2019 | 35.59 | 35.90 | 35.31 | 35.65 | 4,704,896 | +0.08(+0.23%) |
Mar 25, 2019 | 35.20 | 35.75 | 35.02 | 35.57 | 2,444,944 | +0.43(+1.23%) |
Mar 22, 2019 | 35.67 | 35.72 | 35.09 | 35.13 | 3,595,445 | -0.79(-2.20%) |
Mar 21, 2019 | 35.40 | 36.36 | 35.32 | 35.92 | 2,862,642 | +0.51(+1.43%) |
Mar 20, 2019 | 35.70 | 35.81 | 34.94 | 35.42 | 4,128,211 | -0.37(-1.03%) |
Mar 19, 2019 | 36.09 | 36.33 | 35.70 | 35.79 | 2,733,144 | -0.17(-0.49%) |
Mar 18, 2019 | 35.88 | 36.12 | 35.70 | 35.96 | 4,908,049 | +0.16(+0.44%) |
Mar 15, 2019 | 35.88 | 35.96 | 35.65 | 35.80 | 5,387,234 | +0.06(+0.18%) |
Mar 14, 2019 | 35.83 | 36.02 | 35.52 | 35.74 | 3,204,618 | -0.05(-0.13%) |
Mar 13, 2019 | 36.22 | 36.33 | 35.59 | 35.79 | 3,970,417 | -0.28(-0.76%) |
Mar 12, 2019 | 36.13 | 36.26 | 35.92 | 36.06 | 2,918,083 | -0.07(-0.20%) |
Mar 11, 2019 | 36.05 | 36.26 | 35.77 | 36.13 | 3,470,873 | +0.09(+0.25%) |
Mar 08, 2019 | 35.58 | 36.05 | 35.36 | 36.04 | 2,786,102 | +0.25(+0.69%) |
Mar 07, 2019 | 36.00 | 36.10 | 35.52 | 35.79 | 3,886,613 | -0.35(-0.97%) |
Mar 06, 2019 | 36.26 | 36.64 | 36.13 | 36.14 | 4,075,891 | -0.19(-0.53%) |
Mar 05, 2019 | 36.70 | 36.79 | 36.29 | 36.34 | 4,260,047 | -0.37(-1.00%) |
Mar 04, 2019 | 36.73 | 37.05 | 36.39 | 36.70 | 6,087,946 | -0.04(-0.10%) |
Mar 01, 2019 | 37.21 | 37.66 | 36.11 | 36.74 | 9,763,497 | +2.24(+6.50%) |
Feb 28, 2019 | 34.80 | 34.92 | 34.39 | 34.50 | 4,255,727 | -0.30(-0.87%) |
Feb 27, 2019 | 34.56 | 34.92 | 34.42 | 34.80 | 2,964,833 | +0.12(+0.34%) |
Feb 26, 2019 | 34.68 | 35.00 | 34.43 | 34.68 | 4,232,865 | -0.12(-0.34%) |
Feb 25, 2019 | 34.99 | 35.49 | 34.78 | 34.80 | 4,169,888 | +0.07(+0.21%) |
Feb 22, 2019 | 34.80 | 35.08 | 34.55 | 34.73 | 2,572,389 | +0.08(+0.24%) |
Feb 21, 2019 | 34.42 | 34.81 | 34.39 | 34.65 | 5,240,578 | +0.14(+0.40%) |
Feb 20, 2019 | 34.71 | 34.79 | 34.41 | 34.51 | 3,836,806 | -0.31(-0.90%) |
Feb 19, 2019 | 34.16 | 34.96 | 34.11 | 34.82 | 3,852,800 | +0.41(+1.20%) |
Feb 15, 2019 | 34.44 | 34.56 | 34.19 | 34.41 | 2,909,997 | +0.19(+0.56%) |
Feb 14, 2019 | 33.78 | 34.41 | 33.78 | 34.22 | 3,054,154 | +0.06(+0.19%) |
Feb 13, 2019 | 33.92 | 34.27 | 33.83 | 34.15 | 3,752,591 | +0.37(+1.09%) |
Feb 12, 2019 | 33.62 | 34.04 | 33.44 | 33.78 | 5,652,687 | +0.51(+1.52%) |
Feb 11, 2019 | 33.07 | 33.37 | 32.99 | 33.28 | 5,066,785 | +0.30(+0.92%) |
Feb 08, 2019 | 32.82 | 33.05 | 32.34 | 32.98 | 8,483,182 | +0.35(+1.07%) |
Feb 07, 2019 | 31.92 | 32.89 | 31.59 | 32.63 | 9,308,127 | +2.09(+6.83%) |
Feb 06, 2019 | 30.48 | 30.86 | 30.40 | 30.54 | 5,518,670 | +0.06(+0.18%) |
Feb 05, 2019 | 30.66 | 30.80 | 30.29 | 30.49 | 3,524,861 | -0.17(-0.57%) |
Feb 04, 2019 | 30.36 | 30.72 | 30.27 | 30.66 | 2,639,945 | +0.31(+1.03%) |