Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.19 | 35.68 | 34.91 | 35.64 | 9,048,371 | +0.46(+1.31%) |
Apr 29, 2019 | 35.27 | 35.30 | 34.84 | 35.18 | 8,729,601 | -0.10(-0.29%) |
Apr 26, 2019 | 35.18 | 35.40 | 34.96 | 35.28 | 10,016,963 | +0.23(+0.66%) |
Apr 25, 2019 | 35.28 | 35.42 | 34.71 | 35.05 | 8,630,901 | -0.38(-1.06%) |
Apr 24, 2019 | 34.95 | 35.63 | 34.54 | 35.42 | 23,059,376 | +1.70(+5.04%) |
Apr 23, 2019 | 33.17 | 33.83 | 33.14 | 33.72 | 15,332,717 | +0.48(+1.44%) |
Apr 22, 2019 | 33.03 | 33.32 | 32.75 | 33.24 | 7,877,031 | +0.16(+0.47%) |
Apr 18, 2019 | 33.19 | 33.27 | 32.59 | 33.09 | 13,412,748 | +0.01(+0.03%) |
Apr 17, 2019 | 33.53 | 33.80 | 32.85 | 33.08 | 13,983,716 | -0.39(-1.15%) |
Apr 16, 2019 | 33.42 | 33.63 | 33.36 | 33.47 | 7,661,978 | +0.15(+0.44%) |
Apr 15, 2019 | 33.34 | 33.54 | 33.13 | 33.32 | 10,531,803 | +0.06(+0.17%) |
Apr 12, 2019 | 33.65 | 33.77 | 33.10 | 33.26 | 15,514,005 | -0.14(-0.41%) |
Apr 11, 2019 | 34.61 | 34.61 | 33.01 | 33.40 | 21,185,436 | -1.29(-3.71%) |
Apr 10, 2019 | 34.82 | 34.82 | 34.45 | 34.69 | 7,674,040 | -0.03(-0.08%) |
Apr 09, 2019 | 34.62 | 34.82 | 34.46 | 34.72 | 7,764,779 | -0.06(-0.16%) |
Apr 08, 2019 | 34.75 | 34.94 | 34.66 | 34.77 | 7,592,934 | -0.03(-0.08%) |
Apr 05, 2019 | 35.05 | 35.25 | 34.71 | 34.80 | 8,598,365 | -0.19(-0.55%) |
Apr 04, 2019 | 34.84 | 35.11 | 34.79 | 34.99 | 6,929,409 | +0.06(+0.16%) |
Apr 03, 2019 | 35.11 | 35.17 | 34.82 | 34.94 | 10,910,260 | +0.06(+0.18%) |
Apr 02, 2019 | 34.76 | 35.11 | 34.60 | 34.87 | 8,042,851 | +0.22(+0.64%) |
Apr 01, 2019 | 34.40 | 34.73 | 34.36 | 34.65 | 7,355,372 | +0.50(+1.45%) |
Mar 29, 2019 | 33.98 | 34.18 | 33.91 | 34.16 | 9,391,066 | +0.33(+0.98%) |
Mar 28, 2019 | 33.95 | 34.42 | 33.68 | 33.82 | 10,663,759 | -0.05(-0.14%) |
Mar 27, 2019 | 33.98 | 34.11 | 33.64 | 33.87 | 8,941,575 | -0.06(-0.19%) |
Mar 26, 2019 | 33.95 | 34.11 | 33.70 | 33.93 | 8,619,363 | +0.17(+0.49%) |
Mar 25, 2019 | 33.65 | 33.85 | 33.36 | 33.77 | 5,961,305 | +0.06(+0.19%) |
Mar 22, 2019 | 34.08 | 34.43 | 33.56 | 33.70 | 9,187,508 | -0.51(-1.48%) |
Mar 21, 2019 | 33.79 | 34.39 | 33.64 | 34.21 | 11,592,634 | +0.46(+1.36%) |
Mar 20, 2019 | 33.81 | 33.94 | 33.63 | 33.75 | 12,944,853 | -0.16(-0.46%) |
Mar 19, 2019 | 33.53 | 34.21 | 33.47 | 33.91 | 15,970,135 | +0.55(+1.65%) |
Mar 18, 2019 | 33.39 | 33.64 | 33.27 | 33.36 | 9,557,544 | -0.03(-0.08%) |
Mar 15, 2019 | 33.43 | 33.64 | 33.13 | 33.38 | 26,589,208 | -0.05(-0.14%) |
Mar 14, 2019 | 33.46 | 33.68 | 33.26 | 33.43 | 11,483,814 | -0.10(-0.30%) |
Mar 13, 2019 | 33.38 | 33.79 | 33.25 | 33.53 | 14,405,374 | +0.17(+0.50%) |
Mar 12, 2019 | 33.51 | 33.56 | 33.21 | 33.36 | 11,592,449 | +0.03(+0.08%) |
Mar 11, 2019 | 33.04 | 33.42 | 32.94 | 33.34 | 16,643,841 | +0.33(+1.00%) |
Mar 08, 2019 | 33.13 | 33.13 | 32.66 | 33.01 | 17,851,550 | -0.29(-0.88%) |
Mar 07, 2019 | 33.78 | 33.82 | 33.18 | 33.30 | 16,232,447 | -0.55(-1.63%) |
Mar 06, 2019 | 34.16 | 34.52 | 33.84 | 33.85 | 11,836,587 | -0.29(-0.83%) |
Mar 05, 2019 | 34.21 | 34.48 | 34.13 | 34.14 | 13,007,596 | -0.12(-0.35%) |
Mar 04, 2019 | 34.47 | 34.56 | 33.75 | 34.26 | 12,289,197 | -0.09(-0.27%) |
Mar 01, 2019 | 35.28 | 35.99 | 34.19 | 34.35 | 18,781,044 | +0.18(+0.54%) |
Feb 28, 2019 | 34.49 | 34.49 | 34.12 | 34.16 | 8,114,829 | -0.27(-0.77%) |
Feb 27, 2019 | 34.31 | 34.83 | 34.16 | 34.43 | 11,537,079 | +0.18(+0.53%) |
Feb 26, 2019 | 34.21 | 34.40 | 33.95 | 34.25 | 13,946,987 | +0.04(+0.11%) |
Feb 25, 2019 | 34.59 | 34.72 | 34.18 | 34.21 | 11,075,764 | -0.14(-0.40%) |
Feb 22, 2019 | 33.89 | 34.36 | 33.87 | 34.35 | 7,444,332 | +0.47(+1.38%) |
Feb 21, 2019 | 33.56 | 34.02 | 33.44 | 33.88 | 8,570,991 | +0.22(+0.65%) |
Feb 20, 2019 | 33.92 | 34.13 | 33.62 | 33.66 | 12,499,821 | -0.28(-0.84%) |
Feb 19, 2019 | 33.49 | 34.02 | 33.41 | 33.95 | 13,438,046 | +0.43(+1.28%) |
Feb 15, 2019 | 33.54 | 33.74 | 33.37 | 33.52 | 11,212,557 | +0.24(+0.72%) |
Feb 14, 2019 | 33.02 | 33.50 | 32.97 | 33.28 | 7,502,515 | +0.05(+0.17%) |
Feb 13, 2019 | 33.18 | 33.48 | 33.13 | 33.22 | 8,052,677 | +0.06(+0.19%) |
Feb 12, 2019 | 32.61 | 33.22 | 32.26 | 33.16 | 13,843,750 | +0.55(+1.69%) |
Feb 11, 2019 | 32.51 | 32.89 | 32.36 | 32.61 | 9,962,071 | +0.30(+0.94%) |
Feb 08, 2019 | 32.07 | 32.36 | 31.98 | 32.31 | 11,163,333 | +0.01(+0.03%) |
Feb 07, 2019 | 32.27 | 32.42 | 31.90 | 32.30 | 10,003,413 | -0.21(-0.65%) |
Feb 06, 2019 | 32.18 | 32.72 | 32.07 | 32.51 | 12,375,778 | +0.14(+0.42%) |
Feb 05, 2019 | 32.31 | 32.55 | 32.12 | 32.37 | 14,994,559 | +0.26(+0.80%) |
Feb 04, 2019 | 31.66 | 32.24 | 31.33 | 32.11 | 21,597,156 | +0.68(+2.16%) |