Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.60 | 37.12 | 36.26 | 36.63 | 17,051,830 | -1.00(-2.65%) |
Apr 29, 2019 | 37.38 | 37.88 | 37.32 | 37.63 | 10,205,795 | +0.31(+0.83%) |
Apr 26, 2019 | 37.66 | 37.71 | 37.09 | 37.31 | 12,580,388 | +0.54(+1.46%) |
Apr 25, 2019 | 37.16 | 37.35 | 36.63 | 36.78 | 8,671,308 | -0.57(-1.54%) |
Apr 24, 2019 | 37.15 | 37.51 | 37.02 | 37.35 | 5,917,417 | -0.10(-0.28%) |
Apr 23, 2019 | 37.05 | 37.47 | 36.84 | 37.46 | 10,110,140 | +0.31(+0.84%) |
Apr 22, 2019 | 37.62 | 37.71 | 37.14 | 37.15 | 7,659,304 | -0.75(-1.99%) |
Apr 18, 2019 | 37.62 | 38.04 | 37.60 | 37.90 | 11,354,835 | +0.29(+0.78%) |
Apr 17, 2019 | 37.71 | 37.86 | 37.50 | 37.61 | 8,785,368 | +0.31(+0.83%) |
Apr 16, 2019 | 37.20 | 37.53 | 37.11 | 37.30 | 6,364,722 | +0.08(+0.23%) |
Apr 15, 2019 | 37.52 | 37.63 | 37.00 | 37.21 | 5,507,888 | -0.13(-0.35%) |
Apr 12, 2019 | 37.24 | 37.66 | 37.17 | 37.34 | 5,263,441 | +0.36(+0.97%) |
Apr 11, 2019 | 37.03 | 37.23 | 36.80 | 36.99 | 4,871,952 | +0.08(+0.20%) |
Apr 10, 2019 | 36.57 | 37.07 | 36.47 | 36.91 | 5,817,848 | +0.37(+1.00%) |
Apr 09, 2019 | 36.53 | 36.75 | 36.39 | 36.54 | 6,942,174 | -0.19(-0.51%) |
Apr 08, 2019 | 36.46 | 36.76 | 36.45 | 36.73 | 6,372,307 | +0.11(+0.31%) |
Apr 05, 2019 | 36.53 | 36.68 | 36.28 | 36.62 | 4,782,791 | +0.14(+0.39%) |
Apr 04, 2019 | 36.11 | 36.62 | 36.10 | 36.48 | 7,566,632 | +0.38(+1.04%) |
Apr 03, 2019 | 35.97 | 36.34 | 35.95 | 36.10 | 9,601,512 | +0.55(+1.53%) |
Apr 02, 2019 | 35.58 | 35.74 | 35.37 | 35.56 | 6,026,331 | +0.05(+0.13%) |
Apr 01, 2019 | 35.17 | 35.57 | 35.10 | 35.51 | 7,597,732 | +0.62(+1.78%) |
Mar 29, 2019 | 35.09 | 35.17 | 34.72 | 34.89 | 10,030,388 | +0.04(+0.11%) |
Mar 28, 2019 | 34.51 | 35.01 | 34.47 | 34.85 | 5,945,744 | +0.42(+1.23%) |
Mar 27, 2019 | 34.72 | 35.02 | 34.30 | 34.43 | 7,396,059 | -0.24(-0.71%) |
Mar 26, 2019 | 34.73 | 34.78 | 34.38 | 34.67 | 7,302,436 | +0.11(+0.33%) |
Mar 25, 2019 | 34.31 | 34.82 | 34.10 | 34.56 | 7,360,970 | +0.29(+0.85%) |
Mar 22, 2019 | 34.88 | 35.08 | 34.12 | 34.27 | 10,686,497 | -0.86(-2.44%) |
Mar 21, 2019 | 34.79 | 35.15 | 34.59 | 35.12 | 8,685,846 | +0.33(+0.95%) |
Mar 20, 2019 | 35.49 | 35.68 | 34.59 | 34.79 | 12,420,341 | -1.19(-3.32%) |
Mar 19, 2019 | 36.03 | 36.44 | 35.77 | 35.99 | 9,573,969 | +0.27(+0.76%) |
Mar 18, 2019 | 35.90 | 35.96 | 35.38 | 35.72 | 8,017,633 | -0.08(-0.24%) |
Mar 15, 2019 | 35.77 | 36.01 | 35.62 | 35.80 | 17,923,158 | +0.04(+0.11%) |
Mar 14, 2019 | 36.45 | 36.51 | 35.68 | 35.76 | 9,243,469 | -0.72(-1.98%) |
Mar 13, 2019 | 36.43 | 36.70 | 36.30 | 36.49 | 7,798,544 | +0.17(+0.47%) |
Mar 12, 2019 | 36.39 | 36.70 | 36.21 | 36.32 | 7,054,066 | +0.00(+0.00%) |
Mar 11, 2019 | 35.81 | 36.48 | 35.73 | 36.32 | 12,993,309 | +0.59(+1.66%) |
Mar 08, 2019 | 35.39 | 35.77 | 35.26 | 35.73 | 7,348,954 | -0.05(-0.13%) |
Mar 07, 2019 | 35.83 | 36.05 | 35.40 | 35.77 | 9,569,629 | -0.24(-0.65%) |
Mar 06, 2019 | 36.54 | 36.58 | 35.84 | 36.01 | 10,109,271 | -0.57(-1.55%) |
Mar 05, 2019 | 36.58 | 36.71 | 36.32 | 36.58 | 5,226,008 | +0.03(+0.08%) |
Mar 04, 2019 | 36.97 | 38.64 | 36.34 | 36.55 | 8,079,458 | -0.26(-0.71%) |
Mar 01, 2019 | 37.11 | 37.22 | 36.36 | 36.81 | 8,276,098 | +0.05(+0.13%) |
Feb 28, 2019 | 37.08 | 37.16 | 36.50 | 36.76 | 9,716,799 | -0.48(-1.30%) |
Feb 27, 2019 | 37.33 | 37.40 | 37.04 | 37.25 | 9,313,134 | -0.10(-0.27%) |
Feb 26, 2019 | 37.16 | 37.58 | 37.09 | 37.35 | 8,161,559 | -0.03(-0.07%) |
Feb 25, 2019 | 37.48 | 37.67 | 37.33 | 37.38 | 8,452,650 | +0.14(+0.38%) |
Feb 22, 2019 | 37.10 | 37.26 | 36.72 | 37.24 | 7,241,250 | +0.34(+0.93%) |
Feb 21, 2019 | 37.25 | 37.43 | 36.82 | 36.89 | 7,948,106 | -0.31(-0.83%) |
Feb 20, 2019 | 36.91 | 37.34 | 36.80 | 37.20 | 9,493,825 | +0.39(+1.06%) |
Feb 19, 2019 | 36.30 | 36.95 | 36.23 | 36.81 | 9,796,714 | +0.41(+1.13%) |
Feb 15, 2019 | 36.37 | 36.49 | 36.07 | 36.40 | 9,216,869 | +0.19(+0.51%) |
Feb 14, 2019 | 36.14 | 36.40 | 36.04 | 36.21 | 6,927,162 | -0.10(-0.28%) |
Feb 13, 2019 | 36.58 | 36.68 | 36.15 | 36.31 | 6,347,000 | -0.03(-0.08%) |
Feb 12, 2019 | 36.13 | 36.61 | 36.13 | 36.34 | 9,882,622 | +0.37(+1.04%) |
Feb 11, 2019 | 35.67 | 36.03 | 35.59 | 35.97 | 9,471,804 | -0.07(-0.18%) |
Feb 08, 2019 | 35.85 | 36.04 | 35.39 | 36.04 | 8,711,259 | +0.05(+0.13%) |
Feb 07, 2019 | 36.53 | 36.70 | 35.70 | 35.99 | 16,853,136 | -1.17(-3.16%) |
Feb 06, 2019 | 37.40 | 37.94 | 36.81 | 37.16 | 18,125,412 | +0.57(+1.55%) |
Feb 05, 2019 | 36.39 | 36.65 | 36.06 | 36.59 | 12,447,114 | +0.34(+0.95%) |
Feb 04, 2019 | 35.99 | 36.26 | 35.71 | 36.25 | 10,677,528 | +0.14(+0.39%) |