Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.83 | 33.98 | 32.85 | 33.40 | 6,857,307 | -0.53(-1.56%) |
Apr 29, 2019 | 34.13 | 34.58 | 33.75 | 33.93 | 3,169,612 | -0.32(-0.93%) |
Apr 26, 2019 | 34.17 | 34.35 | 33.73 | 34.25 | 1,566,500 | +0.14(+0.41%) |
Apr 25, 2019 | 34.82 | 34.82 | 33.67 | 34.11 | 2,057,158 | -0.46(-1.33%) |
Apr 24, 2019 | 35.59 | 35.86 | 34.14 | 34.57 | 3,410,608 | -1.10(-3.08%) |
Apr 23, 2019 | 35.08 | 36.42 | 34.97 | 35.67 | 2,409,933 | +0.75(+2.15%) |
Apr 22, 2019 | 36.20 | 36.24 | 34.87 | 34.92 | 2,664,010 | -1.36(-3.75%) |
Apr 18, 2019 | 36.83 | 37.01 | 35.85 | 36.28 | 1,744,000 | -0.70(-1.89%) |
Apr 17, 2019 | 38.24 | 38.36 | 36.79 | 36.98 | 1,502,072 | -1.19(-3.12%) |
Apr 16, 2019 | 37.59 | 38.41 | 37.53 | 38.17 | 1,339,555 | +0.70(+1.87%) |
Apr 15, 2019 | 37.24 | 37.83 | 37.23 | 37.47 | 1,807,950 | +0.05(+0.13%) |
Apr 12, 2019 | 37.41 | 37.70 | 37.06 | 37.42 | 1,440,700 | +0.32(+0.86%) |
Apr 11, 2019 | 36.98 | 37.36 | 36.34 | 37.10 | 2,042,001 | +0.02(+0.05%) |
Apr 10, 2019 | 36.87 | 37.45 | 36.75 | 37.08 | 1,159,421 | -0.10(-0.27%) |
Apr 09, 2019 | 37.56 | 37.82 | 36.95 | 37.18 | 1,780,895 | -0.41(-1.09%) |
Apr 08, 2019 | 38.56 | 38.94 | 37.45 | 37.59 | 3,486,497 | +0.32(+0.86%) |
Apr 05, 2019 | 37.35 | 37.74 | 36.94 | 37.27 | 1,546,000 | +0.14(+0.38%) |
Apr 04, 2019 | 37.38 | 37.56 | 36.43 | 37.13 | 1,966,854 | -0.06(-0.16%) |
Apr 03, 2019 | 36.29 | 37.97 | 36.23 | 37.19 | 3,891,526 | +1.01(+2.79%) |
Apr 02, 2019 | 35.36 | 36.38 | 34.82 | 36.18 | 2,314,155 | +0.87(+2.46%) |
Apr 01, 2019 | 35.04 | 35.59 | 34.85 | 35.31 | 1,432,520 | +0.57(+1.64%) |
Mar 29, 2019 | 34.67 | 35.15 | 33.80 | 34.74 | 2,981,100 | +0.48(+1.40%) |
Mar 28, 2019 | 35.31 | 35.63 | 34.18 | 34.26 | 2,421,534 | -1.01(-2.86%) |
Mar 27, 2019 | 35.73 | 36.66 | 35.02 | 35.27 | 3,348,036 | -0.16(-0.45%) |
Mar 26, 2019 | 36.06 | 36.51 | 34.98 | 35.43 | 2,164,193 | -0.43(-1.20%) |
Mar 25, 2019 | 35.44 | 36.37 | 35.04 | 35.86 | 1,648,531 | +0.15(+0.42%) |
Mar 22, 2019 | 35.93 | 36.86 | 35.60 | 35.71 | 2,282,400 | -0.51(-1.41%) |
Mar 21, 2019 | 35.58 | 36.25 | 35.05 | 36.22 | 1,681,701 | +0.60(+1.68%) |
Mar 20, 2019 | 38.01 | 38.07 | 35.46 | 35.62 | 3,390,932 | -1.98(-5.27%) |
Mar 19, 2019 | 37.82 | 38.23 | 37.39 | 37.60 | 2,257,524 | -0.22(-0.58%) |
Mar 18, 2019 | 37.80 | 38.05 | 37.30 | 37.82 | 1,904,756 | +0.12(+0.32%) |
Mar 15, 2019 | 36.78 | 37.85 | 36.70 | 37.70 | 4,589,700 | -0.40(-1.05%) |
Mar 14, 2019 | 39.39 | 39.39 | 37.99 | 38.10 | 1,814,615 | -1.36(-3.45%) |
Mar 13, 2019 | 39.87 | 39.87 | 39.14 | 39.46 | 1,515,615 | -0.30(-0.75%) |
Mar 12, 2019 | 40.33 | 40.40 | 39.03 | 39.76 | 2,712,184 | -0.34(-0.85%) |
Mar 11, 2019 | 38.61 | 40.64 | 38.51 | 40.10 | 2,769,599 | +1.71(+4.45%) |
Mar 08, 2019 | 37.08 | 38.64 | 36.97 | 38.39 | 2,804,400 | +0.85(+2.26%) |
Mar 07, 2019 | 38.37 | 38.37 | 37.24 | 37.54 | 4,404,013 | -0.82(-2.14%) |
Mar 06, 2019 | 39.60 | 39.65 | 37.76 | 38.36 | 1,888,175 | -1.23(-3.11%) |
Mar 05, 2019 | 39.92 | 39.92 | 38.74 | 39.59 | 1,863,102 | -0.36(-0.90%) |
Mar 04, 2019 | 40.67 | 40.67 | 39.40 | 39.95 | 2,615,270 | -0.41(-1.02%) |
Mar 01, 2019 | 41.99 | 42.30 | 39.59 | 40.36 | 3,572,300 | -1.44(-3.44%) |
Feb 28, 2019 | 41.81 | 42.54 | 41.39 | 41.80 | 2,709,131 | +0.10(+0.24%) |
Feb 27, 2019 | 41.21 | 42.61 | 40.31 | 41.70 | 4,208,345 | -0.46(-1.09%) |
Feb 26, 2019 | 43.13 | 43.66 | 41.02 | 42.16 | 5,186,427 | -1.49(-3.41%) |
Feb 25, 2019 | 43.80 | 45.29 | 43.00 | 43.65 | 8,859,370 | -0.63(-1.42%) |
Feb 22, 2019 | 37.97 | 44.39 | 37.21 | 44.28 | 22,935,200 | +9.24(+26.37%) |
Feb 21, 2019 | 34.95 | 35.47 | 33.68 | 35.04 | 6,569,338 | +0.21(+0.60%) |
Feb 20, 2019 | 36.14 | 37.39 | 34.79 | 34.83 | 5,128,803 | -1.40(-3.86%) |
Feb 19, 2019 | 37.03 | 37.16 | 36.11 | 36.23 | 3,152,319 | -0.95(-2.56%) |
Feb 15, 2019 | 36.62 | 37.44 | 36.20 | 37.18 | 3,201,400 | +1.21(+3.36%) |
Feb 14, 2019 | 35.76 | 36.68 | 35.53 | 35.97 | 1,980,239 | +0.18(+0.50%) |
Feb 13, 2019 | 36.04 | 36.42 | 35.69 | 35.79 | 1,358,137 | -0.20(-0.56%) |
Feb 12, 2019 | 34.65 | 36.43 | 34.47 | 35.99 | 2,832,404 | +1.70(+4.96%) |
Feb 11, 2019 | 35.49 | 35.92 | 34.02 | 34.29 | 1,876,064 | -1.15(-3.24%) |
Feb 08, 2019 | 34.00 | 35.66 | 33.95 | 35.44 | 2,647,100 | +1.18(+3.44%) |
Feb 07, 2019 | 33.57 | 34.33 | 32.66 | 34.26 | 2,796,856 | +0.18(+0.53%) |
Feb 06, 2019 | 34.61 | 34.92 | 33.73 | 34.08 | 1,968,390 | -0.63(-1.82%) |
Feb 05, 2019 | 33.89 | 34.86 | 33.89 | 34.71 | 1,747,234 | +0.81(+2.39%) |
Feb 04, 2019 | 34.41 | 34.56 | 33.83 | 33.90 | 1,557,069 | -0.34(-0.99%) |