Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.09 | 36.18 | 35.97 | 36.13 | 11,469,854 | +0.03(+0.07%) |
Apr 29, 2019 | 36.01 | 36.14 | 35.96 | 36.10 | 5,997,018 | +0.14(+0.38%) |
Apr 26, 2019 | 35.89 | 35.96 | 35.82 | 35.96 | 6,717,113 | +0.14(+0.38%) |
Apr 25, 2019 | 35.75 | 35.84 | 35.72 | 35.83 | 5,881,056 | -0.03(-0.07%) |
Apr 24, 2019 | 35.96 | 35.96 | 35.79 | 35.85 | 8,996,120 | -0.32(-0.88%) |
Apr 23, 2019 | 36.02 | 36.17 | 35.99 | 36.17 | 7,305,843 | +0.09(+0.24%) |
Apr 22, 2019 | 36.05 | 36.13 | 35.97 | 36.09 | 6,333,598 | -0.03(-0.10%) |
Apr 18, 2019 | 36.10 | 36.19 | 36.06 | 36.12 | 7,425,831 | -0.07(-0.19%) |
Apr 17, 2019 | 36.27 | 36.28 | 36.14 | 36.19 | 7,955,773 | +0.06(+0.17%) |
Apr 16, 2019 | 36.20 | 36.21 | 36.10 | 36.13 | 10,995,439 | +0.06(+0.17%) |
Apr 15, 2019 | 36.08 | 36.09 | 36.00 | 36.07 | 7,767,934 | +0.02(+0.05%) |
Apr 12, 2019 | 36.03 | 36.07 | 35.98 | 36.05 | 9,289,065 | +0.27(+0.74%) |
Apr 11, 2019 | 35.82 | 35.86 | 35.71 | 35.78 | 7,738,857 | -0.07(-0.19%) |
Apr 10, 2019 | 35.78 | 35.87 | 35.72 | 35.85 | 9,167,014 | +0.15(+0.41%) |
Apr 09, 2019 | 35.80 | 35.81 | 35.68 | 35.71 | 10,556,701 | -0.21(-0.60%) |
Apr 08, 2019 | 35.90 | 35.92 | 35.81 | 35.92 | 10,227,744 | +0.03(+0.07%) |
Apr 05, 2019 | 35.80 | 35.90 | 35.78 | 35.90 | 7,720,858 | +0.08(+0.22%) |
Apr 04, 2019 | 35.78 | 35.84 | 35.74 | 35.82 | 7,557,124 | -0.07(-0.19%) |
Apr 03, 2019 | 35.85 | 35.97 | 35.80 | 35.89 | 7,590,459 | +0.28(+0.77%) |
Apr 02, 2019 | 35.54 | 35.62 | 35.45 | 35.61 | 8,249,879 | +0.03(+0.07%) |
Apr 01, 2019 | 35.46 | 35.60 | 35.41 | 35.59 | 12,195,946 | +0.46(+1.30%) |
Mar 29, 2019 | 35.16 | 35.16 | 34.98 | 35.13 | 12,141,386 | +0.12(+0.34%) |
Mar 28, 2019 | 35.00 | 35.04 | 34.86 | 35.01 | 6,590,782 | -0.02(-0.06%) |
Mar 27, 2019 | 35.14 | 35.18 | 34.83 | 35.03 | 10,610,478 | -0.05(-0.15%) |
Mar 26, 2019 | 35.14 | 35.19 | 35.00 | 35.08 | 7,955,570 | +0.21(+0.61%) |
Mar 25, 2019 | 34.80 | 34.92 | 34.73 | 34.87 | 12,148,517 | +0.00(+0.00%) |
Mar 22, 2019 | 35.13 | 35.19 | 34.84 | 34.87 | 16,107,269 | -0.68(-1.93%) |
Mar 21, 2019 | 35.32 | 35.55 | 35.32 | 35.55 | 15,709,857 | +0.03(+0.10%) |
Mar 20, 2019 | 35.43 | 35.71 | 35.28 | 35.52 | 9,633,768 | -0.03(-0.10%) |
Mar 19, 2019 | 35.67 | 35.69 | 35.46 | 35.55 | 11,216,928 | +0.09(+0.27%) |
Mar 18, 2019 | 35.38 | 35.48 | 35.33 | 35.46 | 9,818,862 | +0.12(+0.34%) |
Mar 15, 2019 | 35.21 | 35.36 | 35.13 | 35.34 | 10,365,631 | +0.35(+1.00%) |
Mar 14, 2019 | 34.97 | 35.05 | 34.93 | 34.99 | 7,109,154 | -0.03(-0.10%) |
Mar 13, 2019 | 34.90 | 35.06 | 34.87 | 35.02 | 6,530,971 | +0.26(+0.74%) |
Mar 12, 2019 | 34.77 | 34.82 | 34.72 | 34.77 | 10,872,566 | +0.02(+0.05%) |
Mar 11, 2019 | 34.47 | 34.75 | 34.47 | 34.75 | 8,898,170 | +0.32(+0.92%) |
Mar 08, 2019 | 34.24 | 34.43 | 34.23 | 34.43 | 8,629,925 | -0.04(-0.12%) |
Mar 07, 2019 | 34.78 | 34.80 | 34.45 | 34.48 | 10,860,054 | -0.45(-1.27%) |
Mar 06, 2019 | 35.06 | 35.07 | 34.90 | 34.92 | 15,244,653 | -0.10(-0.29%) |
Mar 05, 2019 | 34.98 | 35.09 | 34.93 | 35.02 | 10,162,324 | +0.03(+0.07%) |
Mar 04, 2019 | 35.16 | 35.18 | 34.85 | 35.00 | 9,442,126 | -0.14(-0.39%) |
Mar 01, 2019 | 35.15 | 35.21 | 35.02 | 35.13 | 8,860,908 | +0.21(+0.61%) |
Feb 28, 2019 | 35.01 | 35.06 | 34.92 | 34.92 | 9,760,133 | -0.15(-0.41%) |
Feb 27, 2019 | 35.12 | 35.16 | 35.01 | 35.07 | 7,453,051 | -0.11(-0.32%) |
Feb 26, 2019 | 35.08 | 35.27 | 35.06 | 35.18 | 8,586,786 | +0.15(+0.42%) |
Feb 25, 2019 | 35.12 | 35.16 | 35.01 | 35.03 | 13,337,266 | +0.11(+0.32%) |
Feb 22, 2019 | 34.90 | 35.01 | 34.88 | 34.92 | 8,752,836 | +0.13(+0.37%) |
Feb 21, 2019 | 34.82 | 34.85 | 34.71 | 34.79 | 16,596,086 | -0.09(-0.25%) |
Feb 20, 2019 | 34.78 | 35.00 | 34.78 | 34.88 | 9,246,463 | +0.14(+0.39%) |
Feb 19, 2019 | 34.48 | 34.79 | 34.46 | 34.74 | 11,917,768 | +0.17(+0.50%) |
Feb 15, 2019 | 34.38 | 34.58 | 34.36 | 34.57 | 8,405,484 | +0.46(+1.36%) |
Feb 14, 2019 | 34.11 | 34.25 | 34.03 | 34.11 | 14,080,041 | +0.00(+0.00%) |
Feb 13, 2019 | 34.22 | 34.29 | 34.11 | 34.11 | 16,301,762 | +0.01(+0.02%) |
Feb 12, 2019 | 34.01 | 34.12 | 33.99 | 34.10 | 13,626,465 | +0.45(+1.32%) |
Feb 11, 2019 | 33.72 | 33.76 | 33.61 | 33.65 | 17,880,872 | -0.07(-0.20%) |
Feb 08, 2019 | 33.61 | 33.72 | 33.50 | 33.72 | 10,330,931 | -0.12(-0.35%) |
Feb 07, 2019 | 34.01 | 34.06 | 33.75 | 33.84 | 11,187,849 | -0.44(-1.27%) |
Feb 06, 2019 | 34.40 | 34.43 | 34.25 | 34.28 | 9,610,728 | -0.22(-0.65%) |
Feb 05, 2019 | 34.41 | 34.50 | 34.37 | 34.50 | 10,722,008 | +0.27(+0.80%) |
Feb 04, 2019 | 34.06 | 34.24 | 33.99 | 34.23 | 13,266,664 | +0.12(+0.35%) |