Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.87 | 39.50 | 38.23 | 38.47 | 4,656,842 | -0.20(-0.52%) |
Apr 29, 2019 | 38.50 | 39.15 | 38.39 | 38.67 | 3,623,580 | +0.07(+0.18%) |
Apr 26, 2019 | 36.50 | 38.71 | 36.06 | 38.60 | 6,032,400 | +2.43(+6.72%) |
Apr 25, 2019 | 34.62 | 36.47 | 34.24 | 36.17 | 5,500,131 | +1.75(+5.08%) |
Apr 24, 2019 | 35.14 | 35.21 | 34.35 | 34.42 | 3,361,979 | -0.56(-1.60%) |
Apr 23, 2019 | 34.13 | 35.52 | 34.12 | 34.98 | 4,618,103 | +0.74(+2.16%) |
Apr 22, 2019 | 33.91 | 34.49 | 33.91 | 34.24 | 3,509,464 | +0.16(+0.47%) |
Apr 18, 2019 | 34.73 | 35.08 | 33.75 | 34.08 | 5,231,000 | -0.56(-1.62%) |
Apr 17, 2019 | 35.16 | 35.31 | 34.22 | 34.64 | 3,850,202 | -0.22(-0.63%) |
Apr 16, 2019 | 35.85 | 36.45 | 34.74 | 34.86 | 3,576,246 | -0.44(-1.25%) |
Apr 15, 2019 | 37.00 | 37.03 | 34.88 | 35.30 | 6,001,525 | -1.84(-4.95%) |
Apr 12, 2019 | 37.18 | 37.93 | 37.02 | 37.14 | 2,617,500 | +0.28(+0.76%) |
Apr 11, 2019 | 37.00 | 37.46 | 36.77 | 36.86 | 2,132,303 | +0.02(+0.05%) |
Apr 10, 2019 | 37.00 | 37.20 | 36.58 | 36.84 | 2,426,870 | -0.08(-0.22%) |
Apr 09, 2019 | 36.57 | 37.19 | 36.43 | 36.92 | 2,924,389 | +0.26(+0.71%) |
Apr 08, 2019 | 37.00 | 37.43 | 36.24 | 36.66 | 4,067,697 | -0.31(-0.84%) |
Apr 05, 2019 | 37.10 | 37.76 | 36.96 | 36.97 | 3,786,900 | -0.23(-0.62%) |
Apr 04, 2019 | 36.65 | 37.45 | 35.91 | 37.20 | 4,666,193 | +0.49(+1.33%) |
Apr 03, 2019 | 36.49 | 37.36 | 36.40 | 36.71 | 4,036,761 | +0.34(+0.93%) |
Apr 02, 2019 | 35.95 | 36.42 | 35.63 | 36.37 | 3,151,483 | +0.34(+0.94%) |
Apr 01, 2019 | 36.46 | 36.53 | 35.15 | 36.03 | 2,944,128 | -0.05(-0.14%) |
Mar 29, 2019 | 36.00 | 36.29 | 35.68 | 36.08 | 3,099,000 | +0.36(+1.01%) |
Mar 28, 2019 | 35.46 | 35.78 | 34.94 | 35.72 | 2,680,677 | +0.19(+0.53%) |
Mar 27, 2019 | 36.00 | 36.04 | 35.17 | 35.53 | 5,466,051 | -0.46(-1.28%) |
Mar 26, 2019 | 35.80 | 36.48 | 35.43 | 35.99 | 2,018,039 | +0.17(+0.47%) |
Mar 25, 2019 | 34.92 | 35.97 | 34.70 | 35.82 | 2,506,848 | +1.00(+2.87%) |
Mar 22, 2019 | 35.30 | 35.61 | 34.66 | 34.82 | 2,586,000 | -0.84(-2.36%) |
Mar 21, 2019 | 35.95 | 36.07 | 35.40 | 35.66 | 2,310,284 | -0.55(-1.52%) |
Mar 20, 2019 | 35.39 | 36.21 | 35.15 | 36.21 | 2,671,565 | +0.70(+1.97%) |
Mar 19, 2019 | 34.65 | 35.70 | 34.54 | 35.51 | 3,389,846 | +1.01(+2.93%) |
Mar 18, 2019 | 34.42 | 34.70 | 34.13 | 34.50 | 2,360,363 | +0.47(+1.38%) |
Mar 15, 2019 | 33.49 | 34.31 | 33.49 | 34.03 | 2,967,700 | +1.04(+3.15%) |
Mar 14, 2019 | 33.50 | 33.71 | 32.83 | 32.99 | 3,697,362 | -1.20(-3.51%) |
Mar 13, 2019 | 33.55 | 34.70 | 33.50 | 34.19 | 3,779,755 | +0.51(+1.51%) |
Mar 12, 2019 | 35.83 | 35.89 | 32.42 | 33.68 | 8,752,500 | -2.38(-6.60%) |
Mar 11, 2019 | 35.19 | 36.27 | 35.10 | 36.06 | 2,409,572 | +1.31(+3.77%) |
Mar 08, 2019 | 33.41 | 35.17 | 33.40 | 34.75 | 3,568,300 | +0.11(+0.32%) |
Mar 07, 2019 | 35.18 | 35.26 | 34.34 | 34.64 | 3,875,029 | -0.91(-2.56%) |
Mar 06, 2019 | 36.07 | 36.43 | 35.54 | 35.55 | 2,429,122 | -0.51(-1.41%) |
Mar 05, 2019 | 36.00 | 36.39 | 35.92 | 36.06 | 1,674,826 | -0.24(-0.66%) |
Mar 04, 2019 | 35.96 | 36.57 | 35.74 | 36.30 | 3,907,561 | +0.80(+2.25%) |
Mar 01, 2019 | 35.81 | 35.98 | 35.10 | 35.50 | 1,956,600 | -0.10(-0.28%) |
Feb 28, 2019 | 35.32 | 35.66 | 34.97 | 35.60 | 2,589,722 | +0.08(+0.23%) |
Feb 27, 2019 | 35.06 | 35.76 | 34.92 | 35.52 | 4,369,068 | +0.09(+0.25%) |
Feb 26, 2019 | 35.00 | 35.47 | 34.77 | 35.43 | 3,584,239 | -0.10(-0.28%) |
Feb 25, 2019 | 34.94 | 35.75 | 34.62 | 35.53 | 6,006,559 | +1.56(+4.59%) |
Feb 22, 2019 | 33.15 | 33.97 | 32.04 | 33.97 | 4,085,300 | +1.09(+3.32%) |
Feb 21, 2019 | 32.76 | 33.38 | 32.21 | 32.88 | 4,401,774 | +0.31(+0.95%) |
Feb 20, 2019 | 32.09 | 33.10 | 32.04 | 32.57 | 3,208,967 | +0.62(+1.94%) |
Feb 19, 2019 | 32.88 | 32.98 | 31.72 | 31.95 | 4,517,937 | -0.63(-1.93%) |
Feb 15, 2019 | 32.93 | 32.93 | 32.30 | 32.58 | 2,279,800 | -0.16(-0.49%) |
Feb 14, 2019 | 33.11 | 33.19 | 32.34 | 32.74 | 4,817,364 | -0.55(-1.65%) |
Feb 13, 2019 | 33.00 | 33.75 | 32.91 | 33.29 | 4,846,945 | +0.38(+1.15%) |
Feb 12, 2019 | 33.38 | 33.46 | 32.60 | 32.91 | 3,778,532 | -0.01(-0.03%) |
Feb 11, 2019 | 31.74 | 33.37 | 31.68 | 32.92 | 5,008,321 | +1.24(+3.91%) |
Feb 08, 2019 | 30.75 | 31.74 | 30.67 | 31.68 | 1,737,100 | +0.78(+2.52%) |
Feb 07, 2019 | 31.75 | 31.78 | 30.83 | 30.90 | 2,608,674 | -0.94(-2.95%) |
Feb 06, 2019 | 31.68 | 32.04 | 31.59 | 31.84 | 2,260,089 | +0.14(+0.44%) |
Feb 05, 2019 | 31.22 | 31.94 | 31.19 | 31.70 | 1,994,141 | +0.44(+1.41%) |
Feb 04, 2019 | 30.78 | 31.38 | 30.53 | 31.26 | 3,717,772 | +0.20(+0.64%) |