Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.77 | 35.73 | 32.50 | 34.63 | 11,441,348 | -3.63(-9.49%) |
Apr 29, 2019 | 38.18 | 38.47 | 37.94 | 38.27 | 1,077,650 | +0.25(+0.66%) |
Apr 26, 2019 | 38.12 | 38.23 | 37.85 | 38.02 | 1,691,200 | -0.15(-0.39%) |
Apr 25, 2019 | 38.26 | 38.55 | 37.80 | 38.16 | 897,298 | -0.41(-1.06%) |
Apr 24, 2019 | 38.24 | 38.77 | 37.99 | 38.58 | 1,060,044 | +0.30(+0.80%) |
Apr 23, 2019 | 37.55 | 38.52 | 37.35 | 38.27 | 1,071,684 | +0.73(+1.94%) |
Apr 22, 2019 | 38.13 | 38.31 | 37.34 | 37.54 | 955,458 | -0.62(-1.64%) |
Apr 18, 2019 | 38.41 | 38.66 | 37.88 | 38.16 | 919,400 | -0.12(-0.30%) |
Apr 17, 2019 | 38.20 | 38.60 | 37.85 | 38.28 | 819,598 | +0.27(+0.70%) |
Apr 16, 2019 | 37.59 | 38.15 | 37.13 | 38.02 | 927,284 | +0.66(+1.75%) |
Apr 15, 2019 | 37.50 | 38.06 | 37.13 | 37.36 | 1,227,412 | -0.09(-0.23%) |
Apr 12, 2019 | 36.76 | 37.47 | 36.70 | 37.45 | 1,129,800 | +0.95(+2.59%) |
Apr 11, 2019 | 35.85 | 36.66 | 35.46 | 36.50 | 1,711,320 | +0.77(+2.17%) |
Apr 10, 2019 | 34.70 | 35.76 | 34.51 | 35.73 | 1,388,338 | +1.05(+3.03%) |
Apr 09, 2019 | 34.81 | 35.30 | 34.60 | 34.67 | 996,636 | -0.30(-0.87%) |
Apr 08, 2019 | 34.70 | 35.26 | 34.41 | 34.98 | 1,175,168 | +0.02(+0.06%) |
Apr 05, 2019 | 34.38 | 35.02 | 34.08 | 34.96 | 1,601,000 | +1.07(+3.16%) |
Apr 04, 2019 | 33.41 | 34.50 | 33.33 | 33.89 | 1,477,496 | +0.54(+1.62%) |
Apr 03, 2019 | 33.23 | 34.03 | 33.16 | 33.35 | 2,558,426 | +0.55(+1.66%) |
Apr 02, 2019 | 32.23 | 32.93 | 31.97 | 32.80 | 2,764,208 | +0.60(+1.86%) |
Apr 01, 2019 | 30.89 | 32.27 | 30.89 | 32.20 | 2,577,298 | +1.44(+4.70%) |
Mar 29, 2019 | 32.09 | 32.35 | 30.41 | 30.76 | 27,191,800 | -0.85(-2.69%) |
Mar 28, 2019 | 30.34 | 31.82 | 30.25 | 31.61 | 4,074,908 | +1.86(+6.23%) |
Mar 27, 2019 | 30.25 | 30.55 | 29.48 | 29.75 | 4,657,774 | -1.51(-4.83%) |
Mar 26, 2019 | 31.68 | 31.95 | 31.08 | 31.27 | 1,174,814 | -0.21(-0.67%) |
Mar 25, 2019 | 31.11 | 31.74 | 30.78 | 31.48 | 1,547,346 | +0.37(+1.19%) |
Mar 22, 2019 | 32.50 | 32.62 | 31.09 | 31.11 | 1,338,200 | -1.62(-4.96%) |
Mar 21, 2019 | 32.55 | 33.30 | 32.52 | 32.73 | 1,183,270 | -0.07(-0.20%) |
Mar 20, 2019 | 34.45 | 34.45 | 32.57 | 32.80 | 1,863,054 | -1.81(-5.24%) |
Mar 19, 2019 | 35.84 | 35.88 | 34.52 | 34.61 | 1,133,944 | -1.12(-3.12%) |
Mar 18, 2019 | 34.93 | 35.76 | 34.87 | 35.73 | 786,882 | +0.63(+1.80%) |
Mar 15, 2019 | 35.16 | 35.56 | 34.90 | 35.09 | 1,090,800 | +0.06(+0.17%) |
Mar 14, 2019 | 35.25 | 35.37 | 34.90 | 35.03 | 627,864 | -0.30(-0.85%) |
Mar 13, 2019 | 35.98 | 36.16 | 35.17 | 35.34 | 724,472 | -0.56(-1.57%) |
Mar 12, 2019 | 36.50 | 36.74 | 35.77 | 35.90 | 571,062 | -0.62(-1.70%) |
Mar 11, 2019 | 35.35 | 36.58 | 35.35 | 36.52 | 780,088 | +1.26(+3.56%) |
Mar 08, 2019 | 35.27 | 35.52 | 34.73 | 35.27 | 533,800 | -0.23(-0.66%) |
Mar 07, 2019 | 36.23 | 36.51 | 35.34 | 35.50 | 990,594 | -0.79(-2.18%) |
Mar 06, 2019 | 36.99 | 37.20 | 36.26 | 36.29 | 819,602 | -0.72(-1.93%) |
Mar 05, 2019 | 37.80 | 38.04 | 37.00 | 37.01 | 699,400 | -0.79(-2.09%) |
Mar 04, 2019 | 37.83 | 38.20 | 37.63 | 37.80 | 698,110 | +0.02(+0.07%) |
Mar 01, 2019 | 37.91 | 37.91 | 37.42 | 37.77 | 836,200 | +0.30(+0.79%) |
Feb 28, 2019 | 38.16 | 38.16 | 37.42 | 37.48 | 672,990 | -0.68(-1.80%) |
Feb 27, 2019 | 38.08 | 38.42 | 37.74 | 38.16 | 658,526 | -0.11(-0.29%) |
Feb 26, 2019 | 38.58 | 38.91 | 38.16 | 38.27 | 841,880 | -0.21(-0.55%) |
Feb 25, 2019 | 38.01 | 38.62 | 37.99 | 38.48 | 2,014,068 | +0.61(+1.62%) |
Feb 22, 2019 | 37.98 | 38.03 | 37.35 | 37.87 | 1,727,600 | +0.05(+0.12%) |
Feb 21, 2019 | 37.65 | 38.08 | 37.31 | 37.82 | 946,730 | -0.01(-0.01%) |
Feb 20, 2019 | 38.80 | 38.84 | 37.13 | 37.83 | 2,588,130 | -1.31(-3.36%) |
Feb 19, 2019 | 38.22 | 39.47 | 38.20 | 39.14 | 1,418,866 | +0.76(+1.98%) |
Feb 15, 2019 | 37.20 | 39.15 | 35.25 | 38.38 | 3,930,000 | -0.79(-2.02%) |
Feb 14, 2019 | 38.85 | 39.23 | 38.67 | 39.17 | 1,829,870 | +0.32(+0.82%) |
Feb 13, 2019 | 39.12 | 39.69 | 38.82 | 38.85 | 1,359,530 | +0.03(+0.08%) |
Feb 12, 2019 | 38.16 | 39.28 | 38.00 | 38.82 | 1,021,714 | +1.11(+2.94%) |
Feb 11, 2019 | 36.41 | 37.81 | 36.05 | 37.71 | 1,651,224 | +1.59(+4.39%) |
Feb 08, 2019 | 36.02 | 36.43 | 35.86 | 36.12 | 1,164,800 | -0.01(-0.03%) |
Feb 07, 2019 | 35.80 | 36.56 | 35.76 | 36.13 | 1,477,712 | +0.32(+0.91%) |
Feb 06, 2019 | 35.91 | 36.08 | 35.61 | 35.81 | 639,684 | -0.03(-0.08%) |
Feb 05, 2019 | 35.72 | 35.85 | 35.26 | 35.84 | 507,336 | +0.24(+0.67%) |
Feb 04, 2019 | 35.09 | 35.75 | 34.70 | 35.60 | 921,158 | +0.47(+1.32%) |