Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.17 | 37.47 | 36.83 | 37.43 | 2,654,940 | +0.11(+0.29%) |
Apr 29, 2019 | 37.02 | 37.57 | 36.91 | 37.32 | 2,284,284 | +0.63(+1.72%) |
Apr 26, 2019 | 37.15 | 37.18 | 36.49 | 36.69 | 1,862,000 | -0.43(-1.16%) |
Apr 25, 2019 | 38.00 | 38.07 | 36.02 | 37.12 | 3,460,191 | -0.50(-1.33%) |
Apr 24, 2019 | 37.60 | 37.68 | 37.22 | 37.62 | 2,651,975 | -0.19(-0.50%) |
Apr 23, 2019 | 37.52 | 38.03 | 37.47 | 37.81 | 4,087,088 | +0.37(+0.99%) |
Apr 22, 2019 | 37.59 | 37.67 | 37.41 | 37.44 | 1,974,895 | +0.10(+0.27%) |
Apr 18, 2019 | 38.12 | 38.17 | 37.21 | 37.34 | 3,590,500 | -0.86(-2.25%) |
Apr 17, 2019 | 39.04 | 39.37 | 38.07 | 38.20 | 3,719,019 | -0.63(-1.62%) |
Apr 16, 2019 | 38.85 | 39.02 | 38.63 | 38.83 | 1,920,044 | -0.17(-0.44%) |
Apr 15, 2019 | 38.40 | 39.03 | 38.00 | 39.00 | 3,835,512 | +0.10(+0.26%) |
Apr 12, 2019 | 37.91 | 38.99 | 37.70 | 38.90 | 3,670,600 | +1.10(+2.91%) |
Apr 11, 2019 | 37.21 | 37.97 | 37.13 | 37.80 | 2,335,518 | +0.35(+0.93%) |
Apr 10, 2019 | 36.05 | 37.65 | 35.96 | 37.45 | 4,067,110 | +1.47(+4.09%) |
Apr 09, 2019 | 35.72 | 36.29 | 35.72 | 35.98 | 1,947,521 | +0.23(+0.64%) |
Apr 08, 2019 | 35.20 | 35.79 | 35.07 | 35.75 | 2,003,096 | +0.54(+1.53%) |
Apr 05, 2019 | 34.79 | 35.33 | 34.64 | 35.21 | 2,148,200 | +0.57(+1.65%) |
Apr 04, 2019 | 34.75 | 35.12 | 34.51 | 34.64 | 1,941,208 | -0.13(-0.37%) |
Apr 03, 2019 | 34.81 | 35.03 | 34.56 | 34.77 | 1,613,715 | -0.16(-0.46%) |
Apr 02, 2019 | 33.91 | 34.96 | 33.91 | 34.93 | 5,039,881 | +0.96(+2.83%) |
Apr 01, 2019 | 34.72 | 34.84 | 33.67 | 33.97 | 4,177,441 | -0.37(-1.08%) |
Mar 29, 2019 | 35.75 | 35.83 | 34.14 | 34.34 | 6,168,800 | -1.26(-3.54%) |
Mar 28, 2019 | 34.86 | 35.98 | 34.49 | 35.60 | 3,100,082 | +0.76(+2.18%) |
Mar 27, 2019 | 35.51 | 35.67 | 34.68 | 34.84 | 1,872,661 | -0.75(-2.11%) |
Mar 26, 2019 | 36.03 | 36.06 | 35.42 | 35.59 | 1,572,154 | -0.14(-0.39%) |
Mar 25, 2019 | 35.26 | 36.02 | 35.20 | 35.73 | 2,594,280 | +0.42(+1.19%) |
Mar 22, 2019 | 35.50 | 35.79 | 34.83 | 35.31 | 1,935,900 | -0.57(-1.59%) |
Mar 21, 2019 | 36.00 | 36.01 | 35.11 | 35.88 | 2,443,279 | +0.12(+0.34%) |
Mar 20, 2019 | 36.13 | 36.13 | 35.28 | 35.76 | 3,576,849 | -0.17(-0.47%) |
Mar 19, 2019 | 36.11 | 36.23 | 35.76 | 35.93 | 2,377,054 | -0.04(-0.11%) |
Mar 18, 2019 | 36.76 | 36.79 | 35.61 | 35.97 | 2,409,252 | -0.01(-0.03%) |
Mar 15, 2019 | 35.81 | 36.32 | 35.64 | 35.98 | 3,355,300 | +0.29(+0.81%) |
Mar 14, 2019 | 35.77 | 35.97 | 35.09 | 35.69 | 1,689,435 | -0.03(-0.08%) |
Mar 13, 2019 | 36.04 | 36.18 | 35.48 | 35.72 | 2,452,066 | +0.14(+0.39%) |
Mar 12, 2019 | 36.02 | 36.12 | 35.05 | 35.58 | 2,696,685 | -0.42(-1.17%) |
Mar 11, 2019 | 35.41 | 36.01 | 35.34 | 36.00 | 2,406,662 | +0.90(+2.56%) |
Mar 08, 2019 | 34.71 | 35.34 | 34.21 | 35.10 | 2,145,000 | -0.11(-0.31%) |
Mar 07, 2019 | 35.83 | 35.89 | 34.96 | 35.21 | 1,606,255 | -0.77(-2.14%) |
Mar 06, 2019 | 36.15 | 36.44 | 35.69 | 35.98 | 2,934,044 | -0.18(-0.50%) |
Mar 05, 2019 | 34.96 | 36.25 | 34.77 | 36.16 | 3,334,773 | +1.16(+3.31%) |
Mar 04, 2019 | 34.65 | 35.33 | 34.38 | 35.00 | 2,754,793 | +0.36(+1.04%) |
Mar 01, 2019 | 34.02 | 34.67 | 34.00 | 34.64 | 3,691,300 | +0.24(+0.70%) |
Feb 28, 2019 | 32.97 | 34.69 | 32.82 | 34.40 | 4,420,631 | +1.32(+3.99%) |
Feb 27, 2019 | 32.95 | 33.26 | 32.44 | 33.08 | 2,468,196 | -0.30(-0.90%) |
Feb 26, 2019 | 33.49 | 33.55 | 32.69 | 33.38 | 2,418,201 | -0.21(-0.63%) |
Feb 25, 2019 | 33.64 | 34.19 | 33.45 | 33.59 | 2,320,596 | -0.10(-0.30%) |
Feb 22, 2019 | 32.23 | 33.79 | 32.08 | 33.69 | 4,771,600 | +1.90(+5.98%) |
Feb 21, 2019 | 32.68 | 32.77 | 31.71 | 31.79 | 1,839,327 | -1.07(-3.26%) |
Feb 20, 2019 | 33.10 | 33.21 | 32.53 | 32.86 | 3,688,022 | +0.03(+0.09%) |
Feb 19, 2019 | 31.98 | 33.07 | 31.61 | 32.83 | 7,491,765 | +1.36(+4.32%) |
Feb 15, 2019 | 33.65 | 33.75 | 31.39 | 31.47 | 6,818,300 | -2.94(-8.54%) |
Feb 14, 2019 | 33.44 | 34.74 | 33.33 | 34.41 | 4,601,039 | +0.55(+1.62%) |
Feb 13, 2019 | 33.69 | 34.46 | 33.60 | 33.86 | 3,989,803 | -0.15(-0.44%) |
Feb 12, 2019 | 34.13 | 34.29 | 33.68 | 34.01 | 2,372,021 | +0.51(+1.52%) |
Feb 11, 2019 | 33.47 | 33.76 | 33.21 | 33.50 | 1,001,346 | +0.27(+0.81%) |
Feb 08, 2019 | 32.83 | 33.25 | 32.57 | 33.23 | 1,475,500 | +0.20(+0.61%) |
Feb 07, 2019 | 33.35 | 33.48 | 32.75 | 33.03 | 1,567,633 | -0.74(-2.19%) |
Feb 06, 2019 | 34.02 | 34.29 | 33.69 | 33.77 | 1,517,645 | -0.65(-1.89%) |
Feb 05, 2019 | 34.17 | 34.70 | 34.10 | 34.42 | 1,550,033 | +0.16(+0.47%) |
Feb 04, 2019 | 33.59 | 34.29 | 33.45 | 34.26 | 776,457 | +0.58(+1.72%) |