Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.79 | 35.10 | 34.56 | 35.09 | 3,391,521 | +0.27(+0.78%) |
Apr 29, 2019 | 34.84 | 35.01 | 34.57 | 34.82 | 2,193,778 | -0.03(-0.10%) |
Apr 26, 2019 | 34.98 | 35.22 | 34.79 | 34.85 | 1,732,631 | +0.03(+0.07%) |
Apr 25, 2019 | 35.03 | 35.21 | 34.75 | 34.83 | 2,707,540 | -0.39(-1.11%) |
Apr 24, 2019 | 35.26 | 35.44 | 35.02 | 35.22 | 2,062,241 | +0.01(+0.02%) |
Apr 23, 2019 | 34.97 | 35.37 | 34.83 | 35.21 | 3,703,782 | +0.38(+1.10%) |
Apr 22, 2019 | 34.94 | 34.97 | 34.56 | 34.83 | 2,753,727 | -0.09(-0.27%) |
Apr 18, 2019 | 35.16 | 35.32 | 34.78 | 34.92 | 3,693,963 | -0.15(-0.44%) |
Apr 17, 2019 | 35.77 | 35.85 | 34.74 | 35.08 | 7,159,795 | -0.72(-2.02%) |
Apr 16, 2019 | 35.98 | 36.15 | 35.77 | 35.80 | 2,465,974 | -0.22(-0.61%) |
Apr 15, 2019 | 36.08 | 36.25 | 35.89 | 36.02 | 2,188,102 | +0.02(+0.05%) |
Apr 12, 2019 | 36.18 | 36.23 | 35.95 | 36.00 | 2,301,448 | -0.12(-0.33%) |
Apr 11, 2019 | 35.97 | 36.16 | 35.82 | 36.12 | 2,711,643 | +0.13(+0.36%) |
Apr 10, 2019 | 36.02 | 36.46 | 35.92 | 36.00 | 2,830,336 | +0.09(+0.24%) |
Apr 09, 2019 | 35.60 | 35.93 | 35.60 | 35.91 | 2,886,551 | +0.18(+0.50%) |
Apr 08, 2019 | 35.77 | 35.85 | 35.38 | 35.73 | 2,515,921 | -0.10(-0.29%) |
Apr 05, 2019 | 36.06 | 36.17 | 35.50 | 35.83 | 2,855,472 | -0.14(-0.40%) |
Apr 04, 2019 | 36.25 | 36.25 | 35.83 | 35.98 | 2,577,682 | -0.09(-0.24%) |
Apr 03, 2019 | 36.07 | 36.64 | 35.93 | 36.06 | 2,978,380 | -0.02(-0.05%) |
Apr 02, 2019 | 35.71 | 36.25 | 35.63 | 36.08 | 3,581,376 | +0.49(+1.39%) |
Apr 01, 2019 | 36.34 | 36.56 | 35.44 | 35.59 | 4,035,195 | -0.60(-1.65%) |
Mar 29, 2019 | 36.46 | 36.58 | 36.18 | 36.18 | 4,295,536 | -0.24(-0.65%) |
Mar 28, 2019 | 36.48 | 36.62 | 36.12 | 36.42 | 3,891,569 | -0.05(-0.14%) |
Mar 27, 2019 | 36.80 | 36.91 | 36.31 | 36.47 | 2,478,178 | -0.46(-1.25%) |
Mar 26, 2019 | 36.90 | 37.10 | 36.68 | 36.93 | 2,965,221 | +0.20(+0.53%) |
Mar 25, 2019 | 36.16 | 36.98 | 35.99 | 36.74 | 3,938,592 | +0.55(+1.51%) |
Mar 22, 2019 | 36.98 | 37.19 | 36.19 | 36.19 | 3,831,559 | -0.75(-2.03%) |
Mar 21, 2019 | 36.29 | 37.05 | 36.10 | 36.94 | 3,477,074 | +0.73(+2.02%) |
Mar 20, 2019 | 35.80 | 36.34 | 35.60 | 36.21 | 3,539,432 | +0.49(+1.38%) |
Mar 19, 2019 | 35.72 | 36.00 | 35.60 | 35.71 | 5,094,622 | +0.04(+0.12%) |
Mar 18, 2019 | 35.69 | 36.03 | 35.54 | 35.67 | 4,508,707 | -0.08(-0.21%) |
Mar 15, 2019 | 35.71 | 35.94 | 35.24 | 35.75 | 7,184,233 | +0.09(+0.26%) |
Mar 14, 2019 | 36.63 | 36.65 | 35.63 | 35.66 | 6,993,476 | -1.02(-2.79%) |
Mar 13, 2019 | 36.57 | 37.04 | 36.34 | 36.68 | 6,416,999 | +0.10(+0.28%) |
Mar 12, 2019 | 35.67 | 36.74 | 35.47 | 36.57 | 8,162,731 | +0.98(+2.75%) |
Mar 11, 2019 | 35.42 | 35.61 | 34.87 | 35.60 | 3,811,850 | +0.28(+0.80%) |
Mar 08, 2019 | 35.08 | 35.34 | 34.72 | 35.31 | 4,311,972 | +0.19(+0.53%) |
Mar 07, 2019 | 35.27 | 35.72 | 35.02 | 35.13 | 4,963,139 | -0.12(-0.34%) |
Mar 06, 2019 | 35.59 | 35.75 | 35.21 | 35.25 | 4,268,351 | -0.31(-0.86%) |
Mar 05, 2019 | 35.50 | 35.72 | 35.15 | 35.55 | 5,854,269 | +0.03(+0.07%) |
Mar 04, 2019 | 36.07 | 36.46 | 34.54 | 35.53 | 6,921,740 | -0.42(-1.16%) |
Mar 01, 2019 | 35.56 | 36.05 | 35.37 | 35.94 | 5,815,903 | +0.44(+1.25%) |
Feb 28, 2019 | 36.20 | 36.24 | 34.24 | 35.50 | 6,321,513 | +0.56(+1.61%) |
Feb 27, 2019 | 35.07 | 35.20 | 34.63 | 34.94 | 5,641,680 | -0.30(-0.85%) |
Feb 26, 2019 | 35.66 | 35.73 | 34.94 | 35.24 | 3,913,876 | -0.40(-1.12%) |
Feb 25, 2019 | 36.08 | 36.21 | 35.45 | 35.64 | 2,994,543 | -0.32(-0.90%) |
Feb 22, 2019 | 36.33 | 36.49 | 35.87 | 35.96 | 2,573,470 | -0.20(-0.57%) |
Feb 21, 2019 | 35.70 | 36.18 | 35.46 | 36.17 | 4,369,699 | +0.34(+0.95%) |
Feb 20, 2019 | 36.10 | 36.28 | 35.77 | 35.83 | 3,436,219 | -0.33(-0.92%) |
Feb 19, 2019 | 36.13 | 36.27 | 35.97 | 36.16 | 2,749,022 | -0.01(-0.02%) |
Feb 15, 2019 | 36.50 | 36.70 | 36.14 | 36.17 | 3,063,158 | -0.13(-0.35%) |
Feb 14, 2019 | 36.25 | 36.59 | 36.11 | 36.29 | 2,828,259 | +0.05(+0.14%) |
Feb 13, 2019 | 36.12 | 36.46 | 35.95 | 36.24 | 3,288,040 | +0.12(+0.33%) |
Feb 12, 2019 | 36.20 | 36.55 | 35.90 | 36.12 | 4,809,020 | +0.14(+0.38%) |
Feb 11, 2019 | 35.66 | 36.10 | 35.65 | 35.99 | 2,879,385 | +0.36(+1.00%) |
Feb 08, 2019 | 35.20 | 35.76 | 35.04 | 35.63 | 3,172,812 | +0.22(+0.63%) |
Feb 07, 2019 | 34.68 | 35.42 | 34.65 | 35.41 | 3,221,043 | +0.60(+1.74%) |
Feb 06, 2019 | 34.52 | 34.90 | 34.36 | 34.80 | 2,797,181 | +0.14(+0.42%) |
Feb 05, 2019 | 35.01 | 35.14 | 34.41 | 34.66 | 3,116,630 | -0.30(-0.85%) |
Feb 04, 2019 | 34.74 | 35.13 | 34.48 | 34.96 | 2,594,855 | +0.20(+0.59%) |