Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.20 | 39.08 | 38.05 | 39.06 | 2,655,060 | +0.84(+2.20%) |
Apr 29, 2019 | 38.57 | 38.64 | 38.18 | 38.22 | 1,223,335 | -0.42(-1.09%) |
Apr 26, 2019 | 38.45 | 38.72 | 38.23 | 38.64 | 2,890,800 | +0.38(+0.99%) |
Apr 25, 2019 | 38.07 | 38.35 | 37.85 | 38.26 | 1,477,300 | -0.02(-0.05%) |
Apr 24, 2019 | 37.80 | 38.38 | 37.69 | 38.28 | 3,103,494 | +0.44(+1.16%) |
Apr 23, 2019 | 37.54 | 38.05 | 37.43 | 37.84 | 5,284,260 | +0.30(+0.80%) |
Apr 22, 2019 | 36.94 | 37.68 | 36.82 | 37.54 | 6,183,662 | +0.39(+1.05%) |
Apr 18, 2019 | 36.18 | 37.20 | 36.12 | 37.15 | 26,202,800 | +2.33(+6.69%) |
Apr 17, 2019 | 35.78 | 35.80 | 34.79 | 34.82 | 4,100,991 | -0.96(-2.68%) |
Apr 16, 2019 | 36.57 | 36.94 | 35.44 | 35.78 | 2,472,497 | -0.70(-1.92%) |
Apr 15, 2019 | 35.53 | 36.71 | 35.22 | 36.48 | 2,193,800 | -0.30(-0.82%) |
Apr 12, 2019 | 36.66 | 36.78 | 36.43 | 36.78 | 463,100 | +0.01(+0.03%) |
Apr 11, 2019 | 36.65 | 36.85 | 36.59 | 36.77 | 426,470 | +0.11(+0.30%) |
Apr 10, 2019 | 36.66 | 36.94 | 36.61 | 36.66 | 517,025 | +0.15(+0.41%) |
Apr 09, 2019 | 36.28 | 36.53 | 36.19 | 36.51 | 354,510 | +0.20(+0.55%) |
Apr 08, 2019 | 36.63 | 36.76 | 36.28 | 36.31 | 394,561 | -0.45(-1.22%) |
Apr 05, 2019 | 36.23 | 36.77 | 36.18 | 36.76 | 443,500 | +0.43(+1.18%) |
Apr 04, 2019 | 36.52 | 36.55 | 36.18 | 36.33 | 466,952 | -0.06(-0.16%) |
Apr 03, 2019 | 36.31 | 36.64 | 36.06 | 36.39 | 412,973 | +0.08(+0.22%) |
Apr 02, 2019 | 36.15 | 36.35 | 36.05 | 36.31 | 585,976 | +0.21(+0.58%) |
Apr 01, 2019 | 36.48 | 36.57 | 35.93 | 36.10 | 1,014,967 | -0.34(-0.93%) |
Mar 29, 2019 | 37.12 | 37.12 | 36.33 | 36.44 | 2,207,700 | -0.55(-1.49%) |
Mar 28, 2019 | 37.44 | 37.51 | 36.87 | 36.99 | 1,324,733 | -0.41(-1.10%) |
Mar 27, 2019 | 37.55 | 37.63 | 37.30 | 37.40 | 993,201 | -0.12(-0.32%) |
Mar 26, 2019 | 37.25 | 37.57 | 37.16 | 37.52 | 628,272 | +0.27(+0.72%) |
Mar 25, 2019 | 37.10 | 37.35 | 36.85 | 37.25 | 477,953 | +0.13(+0.35%) |
Mar 22, 2019 | 36.93 | 37.28 | 36.85 | 37.12 | 882,600 | +0.24(+0.65%) |
Mar 21, 2019 | 36.21 | 36.97 | 36.19 | 36.88 | 708,716 | +0.67(+1.85%) |
Mar 20, 2019 | 36.14 | 36.50 | 35.88 | 36.21 | 613,246 | +0.09(+0.25%) |
Mar 19, 2019 | 36.13 | 36.42 | 35.95 | 36.12 | 1,305,423 | +0.12(+0.33%) |
Mar 18, 2019 | 35.97 | 36.25 | 35.77 | 36.00 | 892,743 | +0.04(+0.11%) |
Mar 15, 2019 | 35.63 | 35.99 | 35.51 | 35.96 | 1,429,100 | +0.49(+1.38%) |
Mar 14, 2019 | 35.53 | 35.90 | 35.41 | 35.47 | 585,799 | -0.10(-0.28%) |
Mar 13, 2019 | 35.66 | 35.74 | 35.36 | 35.57 | 751,810 | -0.19(-0.53%) |
Mar 12, 2019 | 35.88 | 36.07 | 35.71 | 35.76 | 424,618 | -0.05(-0.14%) |
Mar 11, 2019 | 35.56 | 35.92 | 35.35 | 35.81 | 531,031 | +0.24(+0.67%) |
Mar 08, 2019 | 35.47 | 35.59 | 35.26 | 35.57 | 423,700 | +0.19(+0.54%) |
Mar 07, 2019 | 35.35 | 35.61 | 35.29 | 35.38 | 983,130 | +0.17(+0.48%) |
Mar 06, 2019 | 35.91 | 35.93 | 35.20 | 35.21 | 750,288 | -0.66(-1.84%) |
Mar 05, 2019 | 36.35 | 36.40 | 35.79 | 35.87 | 500,392 | -0.47(-1.29%) |
Mar 04, 2019 | 36.12 | 36.37 | 35.78 | 36.34 | 601,894 | +0.34(+0.94%) |
Mar 01, 2019 | 35.94 | 36.12 | 35.79 | 36.00 | 536,800 | +0.06(+0.17%) |
Feb 28, 2019 | 36.08 | 36.19 | 35.79 | 35.94 | 632,213 | -0.14(-0.39%) |
Feb 27, 2019 | 35.70 | 36.15 | 35.62 | 36.08 | 532,627 | +0.20(+0.56%) |
Feb 26, 2019 | 36.25 | 36.30 | 35.85 | 35.88 | 520,111 | -0.35(-0.97%) |
Feb 25, 2019 | 36.29 | 36.39 | 35.92 | 36.23 | 551,086 | -0.12(-0.33%) |
Feb 22, 2019 | 35.98 | 36.37 | 35.85 | 36.35 | 603,700 | +0.49(+1.37%) |
Feb 21, 2019 | 35.37 | 35.98 | 35.22 | 35.86 | 556,222 | +0.37(+1.04%) |
Feb 20, 2019 | 35.41 | 35.56 | 34.82 | 35.49 | 949,356 | -0.03(-0.08%) |
Feb 19, 2019 | 35.51 | 35.71 | 35.09 | 35.52 | 1,007,596 | -0.10(-0.28%) |
Feb 15, 2019 | 35.73 | 35.94 | 35.51 | 35.62 | 886,700 | -0.03(-0.08%) |
Feb 14, 2019 | 35.73 | 35.92 | 35.59 | 35.65 | 636,812 | -0.21(-0.59%) |
Feb 13, 2019 | 35.87 | 36.02 | 35.70 | 35.86 | 485,272 | -0.05(-0.14%) |
Feb 12, 2019 | 36.18 | 36.28 | 35.88 | 35.91 | 525,736 | -0.13(-0.36%) |
Feb 11, 2019 | 36.07 | 36.26 | 35.81 | 36.04 | 540,194 | +0.01(+0.03%) |
Feb 08, 2019 | 35.66 | 36.05 | 35.57 | 36.03 | 545,000 | +0.37(+1.04%) |
Feb 07, 2019 | 35.05 | 35.71 | 34.94 | 35.66 | 469,129 | +0.59(+1.68%) |
Feb 06, 2019 | 35.09 | 35.15 | 34.89 | 35.07 | 433,566 | -0.03(-0.09%) |
Feb 05, 2019 | 34.91 | 35.21 | 34.72 | 35.10 | 551,766 | +0.18(+0.52%) |
Feb 04, 2019 | 34.61 | 34.94 | 34.21 | 34.92 | 565,612 | +0.23(+0.66%) |