Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.58 | 42.74 | 42.08 | 42.50 | 10,303,455 | +0.01(+0.02%) |
Apr 29, 2019 | 41.98 | 42.61 | 41.87 | 42.49 | 6,421,607 | +0.56(+1.34%) |
Apr 26, 2019 | 41.83 | 42.02 | 41.45 | 41.93 | 9,143,206 | +0.13(+0.32%) |
Apr 25, 2019 | 42.32 | 42.38 | 41.76 | 41.79 | 8,371,144 | -0.63(-1.48%) |
Apr 24, 2019 | 42.20 | 42.83 | 42.20 | 42.42 | 7,559,537 | +0.20(+0.47%) |
Apr 23, 2019 | 43.09 | 43.12 | 42.18 | 42.22 | 10,495,694 | -0.70(-1.63%) |
Apr 22, 2019 | 43.31 | 43.57 | 42.90 | 42.92 | 6,864,847 | -0.42(-0.97%) |
Apr 18, 2019 | 43.81 | 43.94 | 43.30 | 43.34 | 10,072,816 | -0.40(-0.92%) |
Apr 17, 2019 | 43.63 | 43.83 | 42.90 | 43.74 | 12,722,331 | +0.24(+0.55%) |
Apr 16, 2019 | 43.29 | 43.60 | 42.82 | 43.51 | 9,973,140 | +0.48(+1.11%) |
Apr 15, 2019 | 42.50 | 43.21 | 42.50 | 43.03 | 7,516,885 | +0.63(+1.48%) |
Apr 12, 2019 | 42.67 | 42.84 | 42.36 | 42.40 | 9,199,928 | +0.01(+0.02%) |
Apr 11, 2019 | 43.31 | 43.48 | 42.30 | 42.40 | 10,328,587 | -0.85(-1.96%) |
Apr 10, 2019 | 43.25 | 43.42 | 43.13 | 43.25 | 6,911,556 | +0.01(+0.02%) |
Apr 09, 2019 | 43.46 | 43.66 | 43.13 | 43.24 | 11,328,706 | -0.44(-1.02%) |
Apr 08, 2019 | 43.41 | 43.95 | 43.24 | 43.68 | 8,974,893 | +0.29(+0.68%) |
Apr 05, 2019 | 43.13 | 43.81 | 43.08 | 43.39 | 13,246,977 | +0.43(+1.00%) |
Apr 04, 2019 | 43.48 | 43.63 | 42.72 | 42.96 | 17,835,724 | -0.55(-1.26%) |
Apr 03, 2019 | 44.06 | 44.19 | 43.22 | 43.51 | 22,561,198 | -0.41(-0.94%) |
Apr 02, 2019 | 44.30 | 44.78 | 43.63 | 43.92 | 46,476,920 | -6.81(-13.43%) |
Apr 01, 2019 | 50.42 | 50.86 | 50.09 | 50.73 | 8,107,272 | +0.54(+1.07%) |
Mar 29, 2019 | 49.78 | 50.58 | 49.70 | 50.19 | 6,293,871 | +0.60(+1.22%) |
Mar 28, 2019 | 49.46 | 50.34 | 49.42 | 49.59 | 7,270,886 | +0.22(+0.45%) |
Mar 27, 2019 | 48.95 | 49.43 | 48.51 | 49.37 | 6,376,937 | +0.25(+0.50%) |
Mar 26, 2019 | 49.08 | 49.80 | 48.89 | 49.12 | 7,036,541 | +0.18(+0.37%) |
Mar 25, 2019 | 49.45 | 49.50 | 48.67 | 48.94 | 5,756,955 | -0.57(-1.15%) |
Mar 22, 2019 | 50.48 | 50.73 | 49.49 | 49.51 | 6,120,050 | -0.94(-1.87%) |
Mar 21, 2019 | 49.74 | 50.62 | 49.54 | 50.46 | 4,783,824 | +0.64(+1.29%) |
Mar 20, 2019 | 50.48 | 50.61 | 49.60 | 49.81 | 6,519,202 | -0.78(-1.54%) |
Mar 19, 2019 | 50.34 | 50.92 | 50.21 | 50.59 | 7,412,808 | +0.55(+1.09%) |
Mar 18, 2019 | 49.75 | 50.05 | 49.43 | 50.04 | 6,676,128 | +0.36(+0.72%) |
Mar 15, 2019 | 49.16 | 49.73 | 48.96 | 49.69 | 12,319,259 | +0.64(+1.31%) |
Mar 14, 2019 | 49.21 | 49.48 | 48.77 | 49.04 | 7,301,189 | -0.06(-0.13%) |
Mar 13, 2019 | 48.71 | 49.16 | 48.41 | 49.11 | 7,209,672 | +0.71(+1.48%) |
Mar 12, 2019 | 48.37 | 48.58 | 48.13 | 48.39 | 7,106,977 | +0.25(+0.53%) |
Mar 11, 2019 | 47.75 | 48.47 | 47.47 | 48.14 | 7,106,100 | +0.62(+1.30%) |
Mar 08, 2019 | 47.50 | 48.25 | 47.07 | 47.52 | 12,490,811 | +0.09(+0.18%) |
Mar 07, 2019 | 48.37 | 48.52 | 47.26 | 47.43 | 12,219,727 | -1.04(-2.14%) |
Mar 06, 2019 | 50.39 | 50.58 | 48.31 | 48.47 | 19,399,742 | -1.82(-3.63%) |
Mar 05, 2019 | 51.46 | 51.61 | 49.96 | 50.30 | 15,069,899 | -1.06(-2.07%) |
Mar 04, 2019 | 53.12 | 53.15 | 51.00 | 51.36 | 13,702,108 | -1.48(-2.81%) |
Mar 01, 2019 | 56.21 | 56.47 | 52.42 | 52.84 | 12,982,025 | -3.63(-6.43%) |
Feb 28, 2019 | 56.65 | 57.03 | 56.30 | 56.48 | 9,800,297 | -0.14(-0.25%) |
Feb 27, 2019 | 56.40 | 56.80 | 56.24 | 56.62 | 4,991,439 | -0.09(-0.15%) |
Feb 26, 2019 | 56.73 | 56.90 | 56.23 | 56.71 | 4,410,086 | +0.13(+0.24%) |
Feb 25, 2019 | 56.27 | 56.85 | 56.12 | 56.57 | 5,430,404 | +0.70(+1.25%) |
Feb 22, 2019 | 55.88 | 56.01 | 55.39 | 55.88 | 6,212,822 | -0.03(-0.06%) |
Feb 21, 2019 | 56.82 | 56.88 | 55.74 | 55.91 | 5,649,748 | -1.06(-1.85%) |
Feb 20, 2019 | 57.90 | 58.12 | 56.76 | 56.96 | 9,934,581 | -2.09(-3.53%) |
Feb 19, 2019 | 58.30 | 59.46 | 58.23 | 59.05 | 8,035,096 | +0.79(+1.36%) |
Feb 15, 2019 | 57.84 | 58.57 | 57.64 | 58.26 | 5,886,985 | +1.05(+1.83%) |
Feb 14, 2019 | 56.87 | 57.48 | 56.56 | 57.21 | 4,859,283 | +0.10(+0.17%) |
Feb 13, 2019 | 56.66 | 57.33 | 56.58 | 57.11 | 4,891,234 | +0.69(+1.22%) |
Feb 12, 2019 | 56.11 | 56.76 | 55.75 | 56.43 | 5,047,401 | +0.86(+1.55%) |
Feb 11, 2019 | 55.39 | 55.62 | 55.22 | 55.57 | 4,416,253 | +0.28(+0.50%) |
Feb 08, 2019 | 55.83 | 55.91 | 54.83 | 55.29 | 5,249,556 | -0.85(-1.52%) |
Feb 07, 2019 | 56.10 | 56.28 | 55.50 | 56.14 | 5,872,645 | -0.21(-0.38%) |
Feb 06, 2019 | 55.99 | 56.55 | 55.89 | 56.36 | 5,499,384 | +0.13(+0.22%) |
Feb 05, 2019 | 56.28 | 56.56 | 55.86 | 56.23 | 6,641,634 | -0.12(-0.21%) |
Feb 04, 2019 | 56.64 | 56.68 | 55.91 | 56.35 | 6,892,769 | -0.33(-0.58%) |