Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.26 | 36.39 | 35.59 | 36.07 | 5,452,013 | -0.19(-0.54%) |
Apr 29, 2019 | 35.66 | 36.57 | 35.45 | 36.27 | 7,441,605 | +0.67(+1.87%) |
Apr 26, 2019 | 35.23 | 35.65 | 35.07 | 35.60 | 5,725,511 | +0.31(+0.86%) |
Apr 25, 2019 | 35.14 | 35.34 | 34.73 | 35.30 | 5,738,778 | +0.18(+0.50%) |
Apr 24, 2019 | 35.11 | 35.45 | 34.98 | 35.12 | 5,753,774 | -0.11(-0.32%) |
Apr 23, 2019 | 34.96 | 35.52 | 34.82 | 35.23 | 6,840,293 | +0.35(+1.01%) |
Apr 22, 2019 | 35.49 | 35.57 | 34.81 | 34.88 | 8,295,599 | -0.68(-1.92%) |
Apr 18, 2019 | 36.00 | 36.08 | 35.56 | 35.57 | 5,120,254 | -0.37(-1.03%) |
Apr 17, 2019 | 35.04 | 35.95 | 34.94 | 35.94 | 8,218,298 | +1.01(+2.89%) |
Apr 16, 2019 | 34.85 | 35.02 | 34.67 | 34.93 | 6,184,406 | +0.20(+0.59%) |
Apr 15, 2019 | 34.66 | 34.76 | 34.22 | 34.72 | 4,244,429 | +0.00(+0.00%) |
Apr 12, 2019 | 34.37 | 34.81 | 33.74 | 34.72 | 6,883,064 | +0.41(+1.19%) |
Apr 11, 2019 | 33.84 | 34.38 | 33.30 | 34.32 | 5,178,653 | +0.56(+1.67%) |
Apr 10, 2019 | 34.54 | 34.72 | 33.64 | 33.75 | 5,218,569 | -0.77(-2.22%) |
Apr 09, 2019 | 34.62 | 34.83 | 34.39 | 34.52 | 6,188,634 | -0.15(-0.43%) |
Apr 08, 2019 | 34.79 | 34.86 | 34.47 | 34.67 | 3,667,487 | -0.19(-0.56%) |
Apr 05, 2019 | 34.04 | 35.02 | 33.95 | 34.86 | 7,938,372 | +0.85(+2.50%) |
Apr 04, 2019 | 33.49 | 34.05 | 33.32 | 34.01 | 5,305,080 | +0.63(+1.88%) |
Apr 03, 2019 | 33.65 | 33.83 | 33.22 | 33.38 | 9,072,037 | -0.19(-0.55%) |
Apr 02, 2019 | 34.20 | 34.40 | 33.22 | 33.57 | 7,246,575 | -0.53(-1.55%) |
Apr 01, 2019 | 34.15 | 34.37 | 33.97 | 34.09 | 5,781,421 | +0.13(+0.38%) |
Mar 29, 2019 | 33.82 | 34.15 | 33.45 | 33.97 | 6,371,731 | +0.29(+0.85%) |
Mar 28, 2019 | 34.09 | 34.37 | 33.62 | 33.68 | 5,756,670 | -0.48(-1.41%) |
Mar 27, 2019 | 34.71 | 35.08 | 34.01 | 34.16 | 6,028,915 | -0.57(-1.65%) |
Mar 26, 2019 | 34.83 | 35.42 | 34.71 | 34.73 | 6,795,086 | +0.09(+0.27%) |
Mar 25, 2019 | 35.98 | 36.05 | 34.59 | 34.64 | 10,093,655 | -1.18(-3.31%) |
Mar 22, 2019 | 36.94 | 37.00 | 34.87 | 35.82 | 11,778,618 | -1.20(-3.25%) |
Mar 21, 2019 | 36.08 | 37.07 | 35.85 | 37.03 | 13,780,711 | +1.30(+3.63%) |
Mar 20, 2019 | 37.46 | 37.76 | 35.38 | 35.73 | 16,950,686 | -1.59(-4.26%) |
Mar 19, 2019 | 38.44 | 38.58 | 36.86 | 37.32 | 10,801,309 | -10.20(-21.46%) |
Mar 18, 2019 | 47.65 | 47.95 | 47.41 | 47.52 | 11,170,991 | -0.60(-1.25%) |
Mar 15, 2019 | 47.96 | 48.16 | 47.92 | 48.12 | 11,200,598 | +0.29(+0.60%) |
Mar 14, 2019 | 47.48 | 48.07 | 47.33 | 47.83 | 29,563,212 | +0.46(+0.98%) |
Mar 13, 2019 | 47.21 | 47.40 | 47.06 | 47.37 | 42,866,716 | +0.30(+0.63%) |
Mar 12, 2019 | 46.86 | 47.14 | 46.72 | 47.08 | 25,342,972 | +0.32(+0.69%) |
Mar 11, 2019 | 46.80 | 46.80 | 46.59 | 46.75 | 8,726,099 | +0.07(+0.16%) |
Mar 08, 2019 | 46.68 | 46.81 | 46.50 | 46.68 | 10,058,500 | -0.13(-0.28%) |
Mar 07, 2019 | 46.81 | 46.87 | 46.68 | 46.81 | 5,031,542 | -0.05(-0.10%) |
Mar 06, 2019 | 46.84 | 46.87 | 46.70 | 46.85 | 7,938,394 | +0.08(+0.18%) |
Mar 05, 2019 | 46.91 | 46.91 | 46.71 | 46.77 | 10,819,136 | -0.08(-0.18%) |
Mar 04, 2019 | 47.07 | 47.07 | 46.45 | 46.85 | 13,098,468 | +0.03(+0.06%) |
Mar 01, 2019 | 46.84 | 46.89 | 46.63 | 46.83 | 7,067,992 | +0.17(+0.36%) |
Feb 28, 2019 | 46.69 | 46.77 | 46.46 | 46.66 | 9,160,911 | +0.01(+0.02%) |
Feb 27, 2019 | 46.96 | 46.99 | 46.64 | 46.65 | 11,149,828 | -0.41(-0.87%) |
Feb 26, 2019 | 46.97 | 47.07 | 46.82 | 47.06 | 10,944,172 | +0.12(+0.26%) |
Feb 25, 2019 | 47.27 | 47.44 | 46.84 | 46.94 | 21,525,890 | -0.41(-0.86%) |
Feb 22, 2019 | 46.94 | 47.34 | 46.85 | 47.34 | 30,350,484 | +0.42(+0.89%) |
Feb 21, 2019 | 46.84 | 47.06 | 46.58 | 46.93 | 38,554,144 | -0.05(-0.10%) |
Feb 20, 2019 | 46.86 | 46.99 | 46.72 | 46.97 | 13,191,652 | +0.22(+0.48%) |
Feb 19, 2019 | 46.66 | 46.84 | 46.50 | 46.75 | 9,361,156 | +0.12(+0.26%) |
Feb 15, 2019 | 46.49 | 46.66 | 46.32 | 46.63 | 10,660,298 | +0.37(+0.80%) |
Feb 14, 2019 | 45.86 | 46.31 | 45.84 | 46.26 | 15,559,376 | +0.32(+0.71%) |
Feb 13, 2019 | 45.92 | 46.04 | 45.88 | 45.94 | 8,524,050 | +0.10(+0.22%) |
Feb 12, 2019 | 45.90 | 45.94 | 45.80 | 45.84 | 4,740,229 | -0.01(-0.02%) |
Feb 11, 2019 | 45.99 | 46.03 | 45.80 | 45.84 | 5,924,963 | -0.12(-0.26%) |
Feb 08, 2019 | 45.61 | 45.97 | 45.61 | 45.97 | 10,896,456 | +0.17(+0.36%) |
Feb 07, 2019 | 45.61 | 45.81 | 45.55 | 45.80 | 5,862,583 | +0.06(+0.14%) |
Feb 06, 2019 | 45.64 | 45.79 | 45.60 | 45.73 | 7,737,556 | +0.14(+0.30%) |
Feb 05, 2019 | 45.63 | 45.71 | 45.55 | 45.60 | 6,679,419 | -0.01(-0.02%) |
Feb 04, 2019 | 45.53 | 45.66 | 45.49 | 45.60 | 4,611,250 | +0.00(+0.00%) |