Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.10 | 37.23 | 36.91 | 37.15 | 12,385,561 | +0.03(+0.07%) |
Apr 29, 2019 | 37.21 | 37.21 | 37.09 | 37.12 | 10,113,484 | -0.07(-0.18%) |
Apr 26, 2019 | 37.13 | 37.24 | 37.00 | 37.19 | 10,391,536 | +0.17(+0.46%) |
Apr 25, 2019 | 36.86 | 37.07 | 36.75 | 37.02 | 15,887,604 | -0.07(-0.18%) |
Apr 24, 2019 | 37.36 | 37.36 | 37.00 | 37.09 | 10,905,003 | -0.44(-1.16%) |
Apr 23, 2019 | 37.35 | 37.55 | 37.31 | 37.52 | 9,957,659 | +0.09(+0.23%) |
Apr 22, 2019 | 37.34 | 37.47 | 37.25 | 37.44 | 8,776,583 | -0.22(-0.59%) |
Apr 18, 2019 | 37.56 | 37.75 | 37.45 | 37.66 | 14,873,515 | +0.04(+0.11%) |
Apr 17, 2019 | 37.78 | 37.81 | 37.52 | 37.62 | 11,073,480 | +0.09(+0.25%) |
Apr 16, 2019 | 37.39 | 37.54 | 37.36 | 37.52 | 11,956,621 | +0.30(+0.80%) |
Apr 15, 2019 | 37.35 | 37.37 | 37.05 | 37.22 | 11,395,361 | -0.20(-0.53%) |
Apr 12, 2019 | 37.52 | 37.55 | 37.34 | 37.42 | 9,868,932 | +0.23(+0.62%) |
Apr 11, 2019 | 37.33 | 37.35 | 37.10 | 37.19 | 13,251,302 | -0.44(-1.16%) |
Apr 10, 2019 | 37.60 | 37.68 | 37.51 | 37.63 | 10,549,657 | +0.18(+0.48%) |
Apr 09, 2019 | 37.53 | 37.56 | 37.41 | 37.45 | 11,043,326 | -0.05(-0.14%) |
Apr 08, 2019 | 37.37 | 37.57 | 37.30 | 37.50 | 9,221,438 | -0.03(-0.07%) |
Apr 05, 2019 | 37.37 | 37.55 | 37.31 | 37.52 | 13,158,225 | +0.30(+0.80%) |
Apr 04, 2019 | 36.98 | 37.28 | 36.96 | 37.22 | 9,163,443 | +0.24(+0.65%) |
Apr 03, 2019 | 37.07 | 37.27 | 36.93 | 36.98 | 14,051,422 | +0.18(+0.49%) |
Apr 02, 2019 | 36.97 | 36.97 | 36.68 | 36.80 | 17,592,514 | -0.11(-0.30%) |
Apr 01, 2019 | 36.85 | 36.95 | 36.72 | 36.92 | 17,298,242 | +0.55(+1.51%) |
Mar 29, 2019 | 36.35 | 36.40 | 36.17 | 36.37 | 18,051,556 | +0.43(+1.19%) |
Mar 28, 2019 | 35.79 | 35.95 | 35.67 | 35.94 | 10,160,314 | +0.31(+0.86%) |
Mar 27, 2019 | 35.85 | 35.92 | 35.54 | 35.63 | 15,484,960 | -0.39(-1.09%) |
Mar 26, 2019 | 36.05 | 36.11 | 35.83 | 36.03 | 12,072,020 | +0.12(+0.33%) |
Mar 25, 2019 | 35.79 | 35.99 | 35.70 | 35.91 | 17,995,018 | +0.16(+0.46%) |
Mar 22, 2019 | 36.28 | 36.35 | 35.72 | 35.74 | 26,543,032 | -1.11(-3.01%) |
Mar 21, 2019 | 36.56 | 36.85 | 36.51 | 36.85 | 26,210,244 | +0.09(+0.23%) |
Mar 20, 2019 | 36.65 | 37.10 | 36.39 | 36.77 | 22,392,598 | -0.01(-0.02%) |
Mar 19, 2019 | 36.80 | 36.89 | 36.68 | 36.78 | 15,202,522 | +0.01(+0.02%) |
Mar 18, 2019 | 36.63 | 36.78 | 36.58 | 36.77 | 14,496,848 | +0.41(+1.13%) |
Mar 15, 2019 | 36.18 | 36.40 | 36.18 | 36.36 | 15,736,251 | +0.49(+1.36%) |
Mar 14, 2019 | 35.92 | 35.95 | 35.75 | 35.87 | 11,583,493 | -0.19(-0.52%) |
Mar 13, 2019 | 36.06 | 36.13 | 35.96 | 36.06 | 16,433,763 | +0.08(+0.21%) |
Mar 12, 2019 | 36.00 | 36.07 | 35.91 | 35.98 | 11,707,962 | +0.15(+0.41%) |
Mar 11, 2019 | 35.53 | 35.87 | 35.49 | 35.84 | 12,106,706 | +0.72(+2.04%) |
Mar 08, 2019 | 35.01 | 35.15 | 34.94 | 35.12 | 18,808,096 | -0.26(-0.72%) |
Mar 07, 2019 | 35.78 | 35.80 | 35.30 | 35.37 | 20,087,146 | -0.58(-1.62%) |
Mar 06, 2019 | 36.16 | 36.22 | 35.91 | 35.96 | 14,605,010 | -0.18(-0.50%) |
Mar 05, 2019 | 35.96 | 36.20 | 35.88 | 36.13 | 32,644,344 | +0.42(+1.17%) |
Mar 04, 2019 | 35.86 | 35.87 | 35.39 | 35.72 | 23,569,950 | +0.13(+0.36%) |
Mar 01, 2019 | 35.77 | 35.82 | 35.52 | 35.59 | 22,133,088 | +0.04(+0.12%) |
Feb 28, 2019 | 35.67 | 35.69 | 35.47 | 35.55 | 25,665,540 | -0.27(-0.76%) |
Feb 27, 2019 | 35.88 | 35.93 | 35.69 | 35.82 | 14,877,206 | -0.28(-0.78%) |
Feb 26, 2019 | 35.99 | 36.23 | 35.96 | 36.10 | 13,934,546 | -0.11(-0.31%) |
Feb 25, 2019 | 36.24 | 36.37 | 36.13 | 36.21 | 13,829,100 | +0.48(+1.34%) |
Feb 22, 2019 | 35.66 | 35.85 | 35.58 | 35.73 | 11,006,418 | +0.40(+1.14%) |
Feb 21, 2019 | 35.43 | 35.45 | 35.20 | 35.33 | 11,007,746 | -0.08(-0.22%) |
Feb 20, 2019 | 35.42 | 35.63 | 35.33 | 35.41 | 17,454,704 | +0.15(+0.44%) |
Feb 19, 2019 | 34.79 | 35.31 | 34.79 | 35.26 | 19,039,078 | +0.36(+1.03%) |
Feb 15, 2019 | 34.93 | 35.00 | 34.79 | 34.90 | 29,148,626 | -0.06(-0.17%) |
Feb 14, 2019 | 34.67 | 35.07 | 34.60 | 34.96 | 17,351,900 | +0.07(+0.20%) |
Feb 13, 2019 | 35.17 | 35.23 | 34.81 | 34.89 | 21,729,422 | -0.25(-0.70%) |
Feb 12, 2019 | 35.14 | 35.24 | 35.05 | 35.14 | 13,293,183 | +0.34(+0.98%) |
Feb 11, 2019 | 35.05 | 35.07 | 34.79 | 34.79 | 17,475,178 | -0.20(-0.59%) |
Feb 08, 2019 | 34.93 | 35.05 | 34.73 | 35.00 | 14,502,010 | -0.14(-0.39%) |
Feb 07, 2019 | 35.25 | 35.40 | 34.85 | 35.14 | 24,188,932 | -0.33(-0.94%) |
Feb 06, 2019 | 35.76 | 35.78 | 35.40 | 35.47 | 22,602,608 | -0.43(-1.19%) |
Feb 05, 2019 | 35.62 | 35.93 | 35.59 | 35.90 | 21,685,332 | +0.40(+1.13%) |
Feb 04, 2019 | 35.31 | 35.57 | 35.27 | 35.49 | 21,193,664 | +0.08(+0.22%) |