Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.55 | 35.73 | 34.91 | 35.47 | 1,964,630 | -0.21(-0.59%) |
Apr 29, 2019 | 34.77 | 35.85 | 34.72 | 35.68 | 1,863,536 | +0.76(+2.16%) |
Apr 26, 2019 | 34.82 | 34.95 | 34.46 | 34.93 | 2,719,709 | +0.25(+0.72%) |
Apr 25, 2019 | 34.53 | 34.71 | 34.12 | 34.68 | 1,544,516 | +0.18(+0.51%) |
Apr 24, 2019 | 34.56 | 34.79 | 34.39 | 34.50 | 1,335,997 | -0.14(-0.40%) |
Apr 23, 2019 | 34.29 | 34.84 | 34.15 | 34.64 | 5,921,246 | +0.33(+0.97%) |
Apr 22, 2019 | 34.86 | 34.90 | 34.19 | 34.31 | 1,807,280 | -0.63(-1.79%) |
Apr 18, 2019 | 35.32 | 35.35 | 34.93 | 34.93 | 2,512,930 | -0.27(-0.76%) |
Apr 17, 2019 | 34.25 | 35.24 | 34.25 | 35.20 | 2,303,450 | +0.92(+2.69%) |
Apr 16, 2019 | 34.19 | 34.35 | 34.02 | 34.28 | 2,028,701 | +0.21(+0.62%) |
Apr 15, 2019 | 34.00 | 34.08 | 33.60 | 34.07 | 967,322 | +0.03(+0.08%) |
Apr 12, 2019 | 33.60 | 34.16 | 33.09 | 34.04 | 3,446,419 | +0.50(+1.48%) |
Apr 11, 2019 | 33.15 | 33.63 | 32.73 | 33.54 | 1,061,801 | +0.44(+1.34%) |
Apr 10, 2019 | 34.00 | 34.13 | 33.04 | 33.10 | 915,726 | -0.88(-2.60%) |
Apr 09, 2019 | 33.91 | 34.15 | 33.71 | 33.99 | 1,947,138 | +0.04(+0.11%) |
Apr 08, 2019 | 34.03 | 34.03 | 33.76 | 33.95 | 2,093,807 | -0.12(-0.35%) |
Apr 05, 2019 | 33.16 | 34.17 | 33.11 | 34.07 | 2,297,034 | +0.88(+2.64%) |
Apr 04, 2019 | 32.76 | 33.23 | 32.60 | 33.19 | 2,413,177 | +0.49(+1.49%) |
Apr 03, 2019 | 32.96 | 33.06 | 32.52 | 32.71 | 3,073,513 | -0.18(-0.56%) |
Apr 02, 2019 | 33.36 | 33.59 | 32.44 | 32.89 | 1,618,599 | -0.41(-1.24%) |
Apr 01, 2019 | 33.32 | 33.48 | 33.11 | 33.30 | 4,740,590 | +0.25(+0.75%) |
Mar 29, 2019 | 33.06 | 33.32 | 32.60 | 33.06 | 2,908,035 | +0.19(+0.59%) |
Mar 28, 2019 | 33.29 | 33.60 | 32.75 | 32.86 | 2,410,332 | -0.49(-1.46%) |
Mar 27, 2019 | 33.86 | 34.24 | 33.22 | 33.35 | 3,116,664 | -0.47(-1.39%) |
Mar 26, 2019 | 33.59 | 34.41 | 33.59 | 33.82 | 3,637,192 | +0.24(+0.71%) |
Mar 25, 2019 | 34.61 | 34.83 | 33.49 | 33.58 | 4,379,819 | -0.93(-2.70%) |
Mar 22, 2019 | 35.71 | 35.78 | 33.67 | 34.51 | 5,321,430 | -1.31(-3.65%) |
Mar 21, 2019 | 35.01 | 35.85 | 34.86 | 35.82 | 9,623,126 | +1.18(+3.40%) |
Mar 20, 2019 | 36.71 | 36.71 | 34.51 | 34.64 | 5,587,564 | -1.80(-4.93%) |
Mar 19, 2019 | 38.14 | 38.14 | 35.98 | 36.44 | 2,694,357 | -10.59(-22.51%) |
Mar 18, 2019 | 47.31 | 47.48 | 46.93 | 47.02 | 4,430,255 | -0.63(-1.31%) |
Mar 15, 2019 | 47.38 | 47.80 | 47.38 | 47.65 | 6,416,325 | +0.37(+0.78%) |
Mar 14, 2019 | 47.02 | 47.64 | 46.85 | 47.28 | 10,458,134 | +0.24(+0.51%) |
Mar 13, 2019 | 46.78 | 47.07 | 46.63 | 47.04 | 12,147,384 | +0.35(+0.75%) |
Mar 12, 2019 | 46.44 | 46.70 | 46.30 | 46.69 | 9,658,175 | +0.38(+0.82%) |
Mar 11, 2019 | 46.34 | 46.37 | 46.11 | 46.31 | 4,829,882 | +0.06(+0.12%) |
Mar 08, 2019 | 46.10 | 46.32 | 46.02 | 46.26 | 5,068,736 | -0.06(-0.14%) |
Mar 07, 2019 | 46.31 | 46.39 | 46.21 | 46.32 | 2,830,266 | -0.09(-0.20%) |
Mar 06, 2019 | 46.41 | 46.44 | 46.24 | 46.41 | 4,557,128 | +0.06(+0.14%) |
Mar 05, 2019 | 46.40 | 46.48 | 46.28 | 46.35 | 7,733,894 | -0.07(-0.16%) |
Mar 04, 2019 | 46.44 | 46.56 | 45.97 | 46.42 | 6,645,285 | +0.07(+0.16%) |
Mar 01, 2019 | 46.40 | 46.40 | 46.16 | 46.35 | 4,254,213 | +0.14(+0.30%) |
Feb 28, 2019 | 46.17 | 46.29 | 45.97 | 46.21 | 6,041,201 | +0.04(+0.08%) |
Feb 27, 2019 | 46.53 | 46.56 | 46.17 | 46.17 | 4,290,744 | -0.43(-0.93%) |
Feb 26, 2019 | 46.50 | 46.62 | 46.32 | 46.61 | 4,044,402 | +0.17(+0.36%) |
Feb 25, 2019 | 46.90 | 46.95 | 46.34 | 46.44 | 3,090,363 | -0.39(-0.83%) |
Feb 22, 2019 | 46.62 | 46.83 | 46.41 | 46.83 | 5,940,137 | +0.37(+0.79%) |
Feb 21, 2019 | 46.38 | 46.53 | 46.07 | 46.46 | 7,831,757 | +0.05(+0.10%) |
Feb 20, 2019 | 46.24 | 46.41 | 46.15 | 46.41 | 4,673,073 | +0.19(+0.42%) |
Feb 19, 2019 | 45.97 | 46.28 | 45.90 | 46.22 | 2,883,123 | +0.14(+0.30%) |
Feb 15, 2019 | 45.97 | 46.09 | 45.77 | 46.08 | 5,074,489 | +0.36(+0.79%) |
Feb 14, 2019 | 45.34 | 45.79 | 45.28 | 45.72 | 4,454,495 | +0.34(+0.75%) |
Feb 13, 2019 | 45.43 | 45.58 | 45.36 | 45.38 | 5,177,300 | +0.02(+0.04%) |
Feb 12, 2019 | 45.39 | 45.42 | 45.29 | 45.36 | 2,757,021 | +0.02(+0.04%) |
Feb 11, 2019 | 45.50 | 45.52 | 45.23 | 45.35 | 4,643,002 | -0.10(-0.22%) |
Feb 08, 2019 | 45.12 | 45.46 | 45.12 | 45.45 | 4,174,215 | +0.15(+0.33%) |
Feb 07, 2019 | 45.17 | 45.31 | 45.07 | 45.30 | 3,676,264 | +0.05(+0.10%) |
Feb 06, 2019 | 45.17 | 45.41 | 45.12 | 45.25 | 4,104,166 | +0.08(+0.18%) |
Feb 05, 2019 | 45.20 | 45.28 | 45.12 | 45.17 | 3,569,975 | -0.06(-0.12%) |
Feb 04, 2019 | 45.11 | 45.24 | 45.11 | 45.23 | 2,947,642 | -0.01(-0.02%) |