Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.64 | 38.71 | 37.62 | 38.67 | 8,474,225 | +1.15(+3.07%) |
Apr 29, 2019 | 36.18 | 37.67 | 35.91 | 37.52 | 7,995,220 | +2.05(+5.77%) |
Apr 26, 2019 | 36.03 | 36.42 | 35.02 | 35.47 | 6,957,707 | -0.70(-1.94%) |
Apr 25, 2019 | 36.86 | 37.00 | 36.08 | 36.17 | 5,847,383 | -0.92(-2.48%) |
Apr 24, 2019 | 37.09 | 37.33 | 36.92 | 37.09 | 2,623,728 | +0.07(+0.19%) |
Apr 23, 2019 | 37.02 | 37.20 | 36.80 | 37.02 | 3,668,343 | +0.03(+0.09%) |
Apr 22, 2019 | 37.04 | 37.12 | 36.85 | 36.99 | 2,892,554 | -0.09(-0.23%) |
Apr 18, 2019 | 37.29 | 37.41 | 37.05 | 37.08 | 2,673,566 | -0.24(-0.65%) |
Apr 17, 2019 | 37.37 | 37.45 | 37.18 | 37.32 | 2,454,277 | +0.05(+0.14%) |
Apr 16, 2019 | 37.67 | 37.80 | 37.16 | 37.27 | 2,224,220 | -0.31(-0.83%) |
Apr 15, 2019 | 37.64 | 37.70 | 37.43 | 37.58 | 2,662,575 | -0.03(-0.09%) |
Apr 12, 2019 | 37.54 | 37.67 | 37.39 | 37.61 | 3,891,213 | +0.08(+0.21%) |
Apr 11, 2019 | 37.57 | 37.95 | 37.35 | 37.54 | 2,266,606 | +0.04(+0.12%) |
Apr 10, 2019 | 37.15 | 37.63 | 37.09 | 37.49 | 2,868,231 | +0.40(+1.08%) |
Apr 09, 2019 | 37.35 | 37.40 | 36.99 | 37.09 | 4,760,283 | -0.27(-0.72%) |
Apr 08, 2019 | 37.22 | 37.44 | 37.09 | 37.36 | 3,137,235 | +0.14(+0.37%) |
Apr 05, 2019 | 36.98 | 37.24 | 36.89 | 37.22 | 2,873,085 | +0.17(+0.47%) |
Apr 04, 2019 | 36.68 | 37.36 | 36.63 | 37.05 | 3,652,153 | +0.44(+1.21%) |
Apr 03, 2019 | 36.64 | 36.71 | 36.42 | 36.61 | 3,897,836 | -0.03(-0.09%) |
Apr 02, 2019 | 37.05 | 37.06 | 36.63 | 36.64 | 3,622,476 | -0.36(-0.98%) |
Apr 01, 2019 | 37.48 | 37.69 | 36.92 | 37.01 | 3,457,869 | -0.39(-1.04%) |
Mar 29, 2019 | 37.13 | 37.44 | 37.07 | 37.40 | 2,972,384 | +0.36(+0.96%) |
Mar 28, 2019 | 36.82 | 37.05 | 36.76 | 37.04 | 2,532,406 | +0.20(+0.54%) |
Mar 27, 2019 | 36.67 | 36.89 | 36.50 | 36.84 | 3,331,303 | +0.17(+0.47%) |
Mar 26, 2019 | 36.67 | 36.89 | 36.31 | 36.67 | 4,411,597 | -0.05(-0.14%) |
Mar 25, 2019 | 36.83 | 37.28 | 36.69 | 36.72 | 3,149,589 | -0.23(-0.63%) |
Mar 22, 2019 | 37.20 | 37.26 | 36.82 | 36.95 | 2,991,990 | -0.23(-0.61%) |
Mar 21, 2019 | 36.69 | 37.26 | 36.62 | 37.18 | 3,226,622 | +0.50(+1.37%) |
Mar 20, 2019 | 37.30 | 37.30 | 36.50 | 36.68 | 4,130,257 | -0.62(-1.65%) |
Mar 19, 2019 | 36.94 | 37.62 | 36.90 | 37.29 | 5,266,007 | +0.46(+1.25%) |
Mar 18, 2019 | 37.46 | 37.52 | 36.71 | 36.83 | 5,385,688 | -0.61(-1.62%) |
Mar 15, 2019 | 37.60 | 38.00 | 37.38 | 37.44 | 8,654,779 | -0.15(-0.39%) |
Mar 14, 2019 | 37.54 | 37.67 | 37.41 | 37.59 | 4,490,993 | +0.07(+0.18%) |
Mar 13, 2019 | 37.22 | 37.84 | 37.20 | 37.52 | 3,555,300 | +0.31(+0.84%) |
Mar 12, 2019 | 37.18 | 37.39 | 37.03 | 37.21 | 4,620,381 | +0.06(+0.16%) |
Mar 11, 2019 | 36.36 | 37.19 | 36.36 | 37.15 | 3,339,827 | +0.80(+2.19%) |
Mar 08, 2019 | 36.52 | 36.58 | 36.15 | 36.35 | 3,003,638 | -0.22(-0.59%) |
Mar 07, 2019 | 36.56 | 36.67 | 36.05 | 36.56 | 3,293,920 | +0.03(+0.09%) |
Mar 06, 2019 | 36.71 | 36.74 | 36.35 | 36.53 | 3,048,429 | -0.10(-0.28%) |
Mar 05, 2019 | 36.55 | 36.79 | 36.41 | 36.63 | 3,303,341 | +0.01(+0.02%) |
Mar 04, 2019 | 36.89 | 36.93 | 36.24 | 36.63 | 4,094,847 | -0.16(-0.45%) |
Mar 01, 2019 | 36.97 | 37.14 | 36.46 | 36.79 | 2,948,050 | -0.06(-0.16%) |
Feb 28, 2019 | 37.02 | 37.08 | 36.75 | 36.85 | 3,345,636 | -0.10(-0.28%) |
Feb 27, 2019 | 36.61 | 37.02 | 36.54 | 36.95 | 3,520,652 | +0.26(+0.71%) |
Feb 26, 2019 | 36.86 | 37.00 | 36.64 | 36.69 | 3,661,108 | -0.10(-0.26%) |
Feb 25, 2019 | 36.99 | 37.09 | 36.75 | 36.79 | 3,824,899 | -0.05(-0.14%) |
Feb 22, 2019 | 36.75 | 37.27 | 36.63 | 36.84 | 5,030,322 | -0.07(-0.19%) |
Feb 21, 2019 | 36.39 | 37.09 | 36.26 | 36.91 | 5,836,880 | +0.52(+1.43%) |
Feb 20, 2019 | 36.33 | 36.61 | 36.24 | 36.39 | 6,692,728 | +0.10(+0.29%) |
Feb 19, 2019 | 36.42 | 36.45 | 36.24 | 36.29 | 5,585,423 | -0.11(-0.31%) |
Feb 15, 2019 | 36.67 | 36.89 | 36.26 | 36.40 | 4,677,760 | +0.08(+0.22%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.20 | 36.32 | 3,477,205 | -0.14(-0.38%) |
Feb 13, 2019 | 36.46 | 36.67 | 36.21 | 36.46 | 3,543,030 | +0.05(+0.14%) |
Feb 12, 2019 | 36.24 | 36.61 | 36.06 | 36.41 | 3,863,413 | +0.28(+0.79%) |
Feb 11, 2019 | 35.97 | 36.18 | 35.57 | 36.12 | 4,150,774 | +0.21(+0.60%) |
Feb 08, 2019 | 36.12 | 36.16 | 35.55 | 35.91 | 7,652,545 | +0.31(+0.87%) |
Feb 07, 2019 | 35.94 | 35.95 | 35.36 | 35.60 | 4,736,956 | -0.40(-1.12%) |
Feb 06, 2019 | 35.86 | 36.03 | 35.60 | 36.00 | 7,203,888 | +0.02(+0.05%) |
Feb 05, 2019 | 36.92 | 37.59 | 35.62 | 35.99 | 11,983,183 | -2.27(-5.93%) |
Feb 04, 2019 | 38.52 | 38.62 | 38.03 | 38.26 | 3,744,666 | -0.34(-0.89%) |