Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.03 | 35.51 | 34.74 | 35.47 | 9,091,461 | +0.46(+1.31%) |
Apr 29, 2019 | 35.10 | 35.13 | 34.67 | 35.01 | 8,771,172 | -0.10(-0.29%) |
Apr 26, 2019 | 35.01 | 35.23 | 34.80 | 35.11 | 10,064,665 | +0.23(+0.66%) |
Apr 25, 2019 | 35.11 | 35.25 | 34.54 | 34.88 | 8,672,003 | -0.38(-1.06%) |
Apr 24, 2019 | 34.78 | 35.46 | 34.38 | 35.26 | 23,169,188 | +1.69(+5.04%) |
Apr 23, 2019 | 33.01 | 33.67 | 32.99 | 33.56 | 15,405,734 | +0.48(+1.44%) |
Apr 22, 2019 | 32.88 | 33.16 | 32.59 | 33.09 | 7,914,543 | +0.16(+0.47%) |
Apr 18, 2019 | 33.03 | 33.11 | 32.44 | 32.93 | 13,476,622 | +0.01(+0.03%) |
Apr 17, 2019 | 33.37 | 33.64 | 32.69 | 32.92 | 14,050,309 | -0.38(-1.15%) |
Apr 16, 2019 | 33.26 | 33.47 | 33.21 | 33.31 | 7,698,466 | +0.15(+0.44%) |
Apr 15, 2019 | 33.18 | 33.38 | 32.97 | 33.16 | 10,581,957 | +0.05(+0.17%) |
Apr 12, 2019 | 33.49 | 33.61 | 32.94 | 33.11 | 15,587,885 | -0.14(-0.41%) |
Apr 11, 2019 | 34.44 | 34.44 | 32.85 | 33.24 | 21,286,324 | -1.28(-3.71%) |
Apr 10, 2019 | 34.65 | 34.65 | 34.29 | 34.52 | 7,710,584 | -0.03(-0.08%) |
Apr 09, 2019 | 34.45 | 34.65 | 34.30 | 34.55 | 7,801,756 | -0.05(-0.16%) |
Apr 08, 2019 | 34.59 | 34.77 | 34.50 | 34.61 | 7,629,093 | -0.03(-0.08%) |
Apr 05, 2019 | 34.88 | 35.08 | 34.54 | 34.63 | 8,639,311 | -0.19(-0.55%) |
Apr 04, 2019 | 34.67 | 34.95 | 34.63 | 34.83 | 6,962,408 | +0.05(+0.16%) |
Apr 03, 2019 | 34.95 | 35.00 | 34.65 | 34.77 | 10,962,217 | +0.06(+0.18%) |
Apr 02, 2019 | 34.60 | 34.95 | 34.43 | 34.71 | 8,081,153 | +0.22(+0.64%) |
Apr 01, 2019 | 34.24 | 34.57 | 34.19 | 34.49 | 7,390,400 | +0.49(+1.45%) |
Mar 29, 2019 | 33.82 | 34.02 | 33.75 | 33.99 | 9,435,788 | +0.33(+0.98%) |
Mar 28, 2019 | 33.79 | 34.26 | 33.52 | 33.66 | 10,714,541 | -0.05(-0.14%) |
Mar 27, 2019 | 33.82 | 33.95 | 33.48 | 33.71 | 8,984,156 | -0.06(-0.19%) |
Mar 26, 2019 | 33.79 | 33.95 | 33.54 | 33.77 | 8,660,410 | +0.16(+0.49%) |
Mar 25, 2019 | 33.49 | 33.69 | 33.21 | 33.61 | 5,989,694 | +0.06(+0.19%) |
Mar 22, 2019 | 33.92 | 34.27 | 33.40 | 33.55 | 9,231,260 | -0.50(-1.48%) |
Mar 21, 2019 | 33.63 | 34.22 | 33.48 | 34.05 | 11,647,840 | +0.46(+1.36%) |
Mar 20, 2019 | 33.65 | 33.78 | 33.47 | 33.59 | 13,006,499 | -0.16(-0.46%) |
Mar 19, 2019 | 33.37 | 34.05 | 33.32 | 33.75 | 16,046,187 | +0.55(+1.65%) |
Mar 18, 2019 | 33.23 | 33.48 | 33.11 | 33.20 | 9,603,059 | -0.03(-0.08%) |
Mar 15, 2019 | 33.27 | 33.48 | 32.97 | 33.22 | 26,715,830 | -0.05(-0.14%) |
Mar 14, 2019 | 33.30 | 33.52 | 33.11 | 33.27 | 11,538,502 | -0.10(-0.30%) |
Mar 13, 2019 | 33.22 | 33.63 | 33.10 | 33.37 | 14,473,974 | +0.16(+0.50%) |
Mar 12, 2019 | 33.35 | 33.40 | 33.05 | 33.21 | 11,647,654 | +0.03(+0.08%) |
Mar 11, 2019 | 32.89 | 33.26 | 32.79 | 33.18 | 16,723,101 | +0.33(+1.00%) |
Mar 08, 2019 | 32.97 | 32.97 | 32.50 | 32.85 | 17,936,562 | -0.29(-0.88%) |
Mar 07, 2019 | 33.62 | 33.66 | 33.02 | 33.14 | 16,309,749 | -0.55(-1.63%) |
Mar 06, 2019 | 33.99 | 34.36 | 33.68 | 33.69 | 11,892,955 | -0.28(-0.84%) |
Mar 05, 2019 | 34.05 | 34.31 | 33.97 | 33.98 | 13,069,541 | -0.12(-0.35%) |
Mar 04, 2019 | 34.30 | 34.40 | 33.59 | 34.09 | 12,347,720 | -0.09(-0.27%) |
Mar 01, 2019 | 35.11 | 35.82 | 34.03 | 34.19 | 18,870,482 | +0.18(+0.54%) |
Feb 28, 2019 | 34.32 | 34.32 | 33.96 | 34.00 | 8,153,473 | -0.27(-0.77%) |
Feb 27, 2019 | 34.15 | 34.67 | 33.99 | 34.27 | 11,592,019 | +0.18(+0.53%) |
Feb 26, 2019 | 34.05 | 34.24 | 33.79 | 34.09 | 14,013,403 | +0.04(+0.11%) |
Feb 25, 2019 | 34.42 | 34.55 | 34.02 | 34.05 | 11,128,507 | -0.14(-0.40%) |
Feb 22, 2019 | 33.73 | 34.20 | 33.71 | 34.19 | 7,479,782 | +0.47(+1.38%) |
Feb 21, 2019 | 33.40 | 33.86 | 33.28 | 33.72 | 8,611,806 | +0.22(+0.65%) |
Feb 20, 2019 | 33.76 | 33.97 | 33.46 | 33.50 | 12,559,346 | -0.28(-0.84%) |
Feb 19, 2019 | 33.33 | 33.86 | 33.25 | 33.78 | 13,502,038 | +0.43(+1.28%) |
Feb 15, 2019 | 33.38 | 33.58 | 33.21 | 33.36 | 11,265,952 | +0.24(+0.72%) |
Feb 14, 2019 | 32.86 | 33.34 | 32.81 | 33.12 | 7,538,242 | +0.05(+0.17%) |
Feb 13, 2019 | 33.02 | 33.32 | 32.97 | 33.06 | 8,091,024 | +0.06(+0.19%) |
Feb 12, 2019 | 32.45 | 33.06 | 32.11 | 33.00 | 13,909,675 | +0.55(+1.69%) |
Feb 11, 2019 | 32.35 | 32.74 | 32.21 | 32.45 | 10,009,511 | +0.30(+0.94%) |
Feb 08, 2019 | 31.92 | 32.21 | 31.83 | 32.15 | 11,216,493 | +0.01(+0.03%) |
Feb 07, 2019 | 32.12 | 32.27 | 31.75 | 32.14 | 10,051,050 | -0.21(-0.65%) |
Feb 06, 2019 | 32.02 | 32.56 | 31.92 | 32.35 | 12,434,712 | +0.14(+0.42%) |
Feb 05, 2019 | 32.16 | 32.40 | 31.97 | 32.22 | 15,065,964 | +0.26(+0.80%) |
Feb 04, 2019 | 31.51 | 32.09 | 31.19 | 31.96 | 21,700,002 | +0.67(+2.16%) |