Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.39 | 36.39 | 35.67 | 36.14 | 4,257,645 | -0.25(-0.69%) |
Apr 29, 2019 | 35.82 | 36.49 | 35.71 | 36.39 | 5,664,117 | +0.79(+2.21%) |
Apr 26, 2019 | 35.35 | 36.25 | 35.21 | 35.60 | 8,166,608 | +0.91(+2.61%) |
Apr 25, 2019 | 36.19 | 36.22 | 34.69 | 34.69 | 9,908,934 | -2.30(-6.23%) |
Apr 24, 2019 | 36.94 | 37.48 | 36.87 | 37.00 | 4,005,354 | +0.00(+0.00%) |
Apr 23, 2019 | 36.67 | 37.23 | 36.67 | 37.00 | 5,298,529 | +0.27(+0.73%) |
Apr 22, 2019 | 36.97 | 36.97 | 36.43 | 36.73 | 3,300,833 | -0.31(-0.85%) |
Apr 18, 2019 | 37.03 | 37.15 | 36.79 | 37.04 | 4,364,129 | +0.05(+0.12%) |
Apr 17, 2019 | 37.63 | 37.65 | 36.95 | 37.00 | 3,375,910 | -0.44(-1.19%) |
Apr 16, 2019 | 37.63 | 37.67 | 37.31 | 37.44 | 3,202,912 | -0.06(-0.15%) |
Apr 15, 2019 | 37.59 | 37.62 | 37.34 | 37.50 | 2,484,953 | +0.06(+0.17%) |
Apr 12, 2019 | 37.48 | 37.67 | 37.22 | 37.43 | 2,363,768 | +0.14(+0.37%) |
Apr 11, 2019 | 37.26 | 37.38 | 37.10 | 37.29 | 2,788,321 | +0.02(+0.05%) |
Apr 10, 2019 | 37.16 | 37.28 | 37.02 | 37.27 | 2,282,611 | +0.15(+0.40%) |
Apr 09, 2019 | 37.44 | 37.47 | 37.11 | 37.13 | 1,707,560 | -0.55(-1.47%) |
Apr 08, 2019 | 37.49 | 37.75 | 37.24 | 37.68 | 1,981,212 | +0.09(+0.25%) |
Apr 05, 2019 | 37.08 | 37.66 | 37.07 | 37.59 | 3,427,849 | +0.58(+1.57%) |
Apr 04, 2019 | 36.54 | 37.17 | 36.54 | 37.01 | 2,146,517 | +0.49(+1.34%) |
Apr 03, 2019 | 36.66 | 36.84 | 36.37 | 36.52 | 3,247,560 | +0.01(+0.03%) |
Apr 02, 2019 | 36.29 | 36.58 | 36.09 | 36.51 | 4,180,579 | +0.25(+0.69%) |
Apr 01, 2019 | 36.46 | 36.66 | 36.07 | 36.26 | 3,736,982 | +0.00(+0.00%) |
Mar 29, 2019 | 36.34 | 36.48 | 36.05 | 36.26 | 3,421,561 | +0.18(+0.49%) |
Mar 28, 2019 | 35.63 | 36.12 | 35.58 | 36.08 | 2,354,881 | +0.50(+1.40%) |
Mar 27, 2019 | 35.81 | 36.08 | 35.41 | 35.59 | 3,019,309 | -0.21(-0.59%) |
Mar 26, 2019 | 35.74 | 36.05 | 35.46 | 35.80 | 4,685,193 | +0.08(+0.23%) |
Mar 25, 2019 | 35.35 | 35.90 | 35.16 | 35.71 | 2,434,705 | +0.43(+1.23%) |
Mar 22, 2019 | 35.82 | 35.87 | 35.24 | 35.28 | 3,580,388 | -0.79(-2.20%) |
Mar 21, 2019 | 35.55 | 36.51 | 35.47 | 36.07 | 2,850,654 | +0.51(+1.43%) |
Mar 20, 2019 | 35.85 | 35.96 | 35.09 | 35.57 | 4,110,923 | -0.37(-1.03%) |
Mar 19, 2019 | 36.24 | 36.48 | 35.85 | 35.94 | 2,721,699 | -0.18(-0.49%) |
Mar 18, 2019 | 36.03 | 36.27 | 35.85 | 36.11 | 4,887,496 | +0.16(+0.44%) |
Mar 15, 2019 | 36.03 | 36.11 | 35.80 | 35.95 | 5,364,674 | +0.06(+0.18%) |
Mar 14, 2019 | 35.98 | 36.18 | 35.67 | 35.89 | 3,191,198 | -0.05(-0.13%) |
Mar 13, 2019 | 36.37 | 36.48 | 35.74 | 35.94 | 3,953,790 | -0.28(-0.76%) |
Mar 12, 2019 | 36.29 | 36.42 | 36.07 | 36.21 | 2,905,863 | -0.07(-0.20%) |
Mar 11, 2019 | 36.20 | 36.41 | 35.92 | 36.29 | 3,456,338 | +0.09(+0.26%) |
Mar 08, 2019 | 35.73 | 36.20 | 35.51 | 36.19 | 2,774,435 | +0.25(+0.69%) |
Mar 07, 2019 | 36.15 | 36.25 | 35.67 | 35.95 | 3,870,337 | -0.35(-0.97%) |
Mar 06, 2019 | 36.42 | 36.79 | 36.29 | 36.30 | 4,058,822 | -0.19(-0.53%) |
Mar 05, 2019 | 36.86 | 36.94 | 36.44 | 36.49 | 4,242,208 | -0.37(-1.00%) |
Mar 04, 2019 | 36.89 | 37.21 | 36.54 | 36.86 | 6,062,452 | -0.04(-0.10%) |
Mar 01, 2019 | 37.37 | 37.82 | 36.26 | 36.90 | 9,722,611 | +2.25(+6.50%) |
Feb 28, 2019 | 34.95 | 35.06 | 34.53 | 34.64 | 4,237,906 | -0.30(-0.87%) |
Feb 27, 2019 | 34.71 | 35.07 | 34.57 | 34.95 | 2,952,418 | +0.12(+0.34%) |
Feb 26, 2019 | 34.83 | 35.14 | 34.57 | 34.83 | 4,215,139 | -0.12(-0.34%) |
Feb 25, 2019 | 35.13 | 35.64 | 34.93 | 34.95 | 4,152,426 | +0.07(+0.21%) |
Feb 22, 2019 | 34.95 | 35.23 | 34.70 | 34.88 | 2,561,617 | +0.08(+0.24%) |
Feb 21, 2019 | 34.56 | 34.96 | 34.53 | 34.79 | 5,218,632 | +0.14(+0.40%) |
Feb 20, 2019 | 34.86 | 34.94 | 34.55 | 34.65 | 3,820,738 | -0.31(-0.90%) |
Feb 19, 2019 | 34.30 | 35.11 | 34.26 | 34.97 | 3,836,666 | +0.42(+1.20%) |
Feb 15, 2019 | 34.59 | 34.70 | 34.34 | 34.55 | 2,897,810 | +0.19(+0.56%) |
Feb 14, 2019 | 33.93 | 34.55 | 33.93 | 34.36 | 3,041,364 | +0.06(+0.19%) |
Feb 13, 2019 | 34.06 | 34.41 | 33.97 | 34.29 | 3,736,877 | +0.37(+1.09%) |
Feb 12, 2019 | 33.76 | 34.18 | 33.58 | 33.93 | 5,629,015 | +0.51(+1.52%) |
Feb 11, 2019 | 33.21 | 33.51 | 33.13 | 33.42 | 5,045,566 | +0.30(+0.92%) |
Feb 08, 2019 | 32.96 | 33.19 | 32.47 | 33.11 | 8,447,656 | +0.35(+1.07%) |
Feb 07, 2019 | 32.05 | 33.03 | 31.72 | 32.76 | 9,269,148 | +2.09(+6.83%) |
Feb 06, 2019 | 30.60 | 30.99 | 30.53 | 30.67 | 5,495,559 | +0.06(+0.18%) |
Feb 05, 2019 | 30.79 | 30.93 | 30.42 | 30.61 | 3,510,100 | -0.18(-0.57%) |
Feb 04, 2019 | 30.48 | 30.84 | 30.39 | 30.79 | 2,628,889 | +0.31(+1.03%) |