Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.45 | 32.77 | 31.65 | 32.02 | 2,523,804 | -0.31(-0.96%) |
Apr 29, 2019 | 32.33 | 32.79 | 32.01 | 32.33 | 949,122 | +0.07(+0.22%) |
Apr 26, 2019 | 31.84 | 32.30 | 31.62 | 32.26 | 927,200 | +0.48(+1.51%) |
Apr 25, 2019 | 30.97 | 31.83 | 30.55 | 31.78 | 1,385,769 | +0.65(+2.09%) |
Apr 24, 2019 | 31.70 | 31.70 | 30.24 | 31.13 | 1,686,578 | -0.49(-1.55%) |
Apr 23, 2019 | 31.20 | 31.79 | 30.05 | 31.62 | 1,548,106 | +0.62(+2.00%) |
Apr 22, 2019 | 31.50 | 31.68 | 30.51 | 31.00 | 1,291,087 | -0.68(-2.15%) |
Apr 18, 2019 | 31.22 | 31.95 | 30.15 | 31.68 | 3,747,600 | +0.49(+1.57%) |
Apr 17, 2019 | 33.54 | 33.90 | 31.16 | 31.19 | 2,021,655 | -2.19(-6.56%) |
Apr 16, 2019 | 33.66 | 33.90 | 33.02 | 33.38 | 2,089,423 | -0.11(-0.33%) |
Apr 15, 2019 | 35.31 | 35.75 | 33.46 | 33.49 | 1,579,380 | -1.66(-4.72%) |
Apr 12, 2019 | 36.35 | 37.00 | 35.08 | 35.15 | 1,208,100 | -0.60(-1.68%) |
Apr 11, 2019 | 35.85 | 35.95 | 35.25 | 35.75 | 1,151,834 | -0.08(-0.22%) |
Apr 10, 2019 | 35.39 | 36.01 | 35.24 | 35.83 | 1,088,970 | +0.38(+1.07%) |
Apr 09, 2019 | 35.78 | 35.81 | 35.21 | 35.45 | 1,138,661 | -0.53(-1.47%) |
Apr 08, 2019 | 36.14 | 36.51 | 35.51 | 35.98 | 1,068,212 | -0.32(-0.88%) |
Apr 05, 2019 | 35.39 | 36.55 | 35.37 | 36.30 | 997,100 | +1.01(+2.86%) |
Apr 04, 2019 | 35.27 | 35.71 | 34.92 | 35.29 | 944,780 | +0.00(+0.00%) |
Apr 03, 2019 | 34.65 | 35.85 | 34.24 | 35.29 | 1,743,560 | +1.59(+4.72%) |
Apr 02, 2019 | 33.39 | 33.72 | 32.82 | 33.70 | 1,025,581 | +0.46(+1.38%) |
Apr 01, 2019 | 33.68 | 34.34 | 33.16 | 33.24 | 1,224,243 | -0.36(-1.07%) |
Mar 29, 2019 | 32.60 | 33.68 | 32.55 | 33.60 | 1,688,500 | +0.91(+2.78%) |
Mar 28, 2019 | 31.84 | 32.88 | 31.77 | 32.69 | 1,779,457 | +0.91(+2.86%) |
Mar 27, 2019 | 32.38 | 32.76 | 31.36 | 31.78 | 1,019,169 | -0.54(-1.67%) |
Mar 26, 2019 | 32.80 | 32.88 | 31.84 | 32.32 | 1,815,913 | -0.05(-0.15%) |
Mar 25, 2019 | 32.10 | 32.69 | 31.40 | 32.37 | 1,285,537 | +0.20(+0.62%) |
Mar 22, 2019 | 33.62 | 34.00 | 32.14 | 32.17 | 1,302,800 | -1.31(-3.91%) |
Mar 21, 2019 | 32.84 | 33.91 | 32.46 | 33.48 | 1,502,695 | +0.87(+2.67%) |
Mar 20, 2019 | 34.46 | 34.83 | 32.17 | 32.61 | 2,222,247 | -1.80(-5.23%) |
Mar 19, 2019 | 35.03 | 35.80 | 34.24 | 34.41 | 1,215,078 | -0.52(-1.49%) |
Mar 18, 2019 | 35.65 | 36.04 | 34.54 | 34.93 | 2,076,411 | -0.60(-1.69%) |
Mar 15, 2019 | 36.44 | 36.76 | 35.42 | 35.53 | 2,280,200 | -0.79(-2.18%) |
Mar 14, 2019 | 37.60 | 38.17 | 36.18 | 36.32 | 1,353,684 | -1.34(-3.56%) |
Mar 13, 2019 | 36.43 | 37.70 | 36.02 | 37.66 | 1,410,915 | +1.45(+4.00%) |
Mar 12, 2019 | 35.56 | 37.00 | 35.39 | 36.21 | 2,126,330 | +0.76(+2.14%) |
Mar 11, 2019 | 35.12 | 35.60 | 34.66 | 35.45 | 1,596,653 | +0.32(+0.91%) |
Mar 08, 2019 | 35.53 | 35.53 | 34.35 | 35.13 | 1,152,400 | -0.69(-1.93%) |
Mar 07, 2019 | 36.32 | 36.59 | 35.54 | 35.82 | 1,499,776 | -0.57(-1.57%) |
Mar 06, 2019 | 38.39 | 38.67 | 36.11 | 36.39 | 2,629,238 | -2.01(-5.23%) |
Mar 05, 2019 | 38.27 | 39.14 | 37.58 | 38.40 | 1,243,885 | +0.10(+0.26%) |
Mar 04, 2019 | 38.66 | 39.28 | 37.77 | 38.30 | 1,399,813 | +0.17(+0.45%) |
Mar 01, 2019 | 40.00 | 40.51 | 36.48 | 38.13 | 4,661,800 | -2.41(-5.94%) |
Feb 28, 2019 | 41.10 | 41.64 | 40.28 | 40.54 | 1,468,415 | -0.49(-1.19%) |
Feb 27, 2019 | 41.00 | 41.74 | 40.63 | 41.03 | 1,640,983 | +0.00(+0.00%) |
Feb 26, 2019 | 40.94 | 42.09 | 40.84 | 41.03 | 1,381,787 | +0.05(+0.12%) |
Feb 25, 2019 | 40.45 | 41.33 | 40.06 | 40.98 | 2,308,040 | +0.93(+2.32%) |
Feb 22, 2019 | 40.58 | 41.02 | 40.00 | 40.05 | 2,259,000 | -0.21(-0.52%) |
Feb 21, 2019 | 42.86 | 42.92 | 40.22 | 40.26 | 1,820,618 | -2.77(-6.44%) |
Feb 20, 2019 | 43.09 | 44.06 | 42.78 | 43.03 | 1,290,035 | +0.22(+0.51%) |
Feb 19, 2019 | 42.10 | 43.17 | 41.76 | 42.81 | 1,778,352 | +1.12(+2.69%) |
Feb 15, 2019 | 43.15 | 43.30 | 40.04 | 41.69 | 2,894,300 | -0.93(-2.18%) |
Feb 14, 2019 | 42.41 | 43.09 | 42.03 | 42.62 | 1,065,523 | +0.37(+0.88%) |
Feb 13, 2019 | 42.22 | 42.92 | 42.11 | 42.25 | 1,224,376 | -0.01(-0.02%) |
Feb 12, 2019 | 44.80 | 45.00 | 41.39 | 42.26 | 4,080,349 | -4.09(-8.82%) |
Feb 11, 2019 | 45.00 | 47.11 | 44.41 | 46.35 | 1,697,412 | +1.46(+3.25%) |
Feb 08, 2019 | 43.51 | 44.93 | 43.21 | 44.89 | 997,900 | +1.07(+2.44%) |
Feb 07, 2019 | 44.06 | 44.72 | 43.13 | 43.82 | 1,476,054 | -0.52(-1.17%) |
Feb 06, 2019 | 43.67 | 45.35 | 43.40 | 44.34 | 1,302,401 | +0.59(+1.35%) |
Feb 05, 2019 | 42.52 | 44.36 | 42.50 | 43.75 | 1,164,177 | +1.25(+2.94%) |
Feb 04, 2019 | 42.23 | 42.85 | 41.96 | 42.50 | 1,129,060 | +0.26(+0.62%) |