Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.63 | 45.01 | 44.52 | 44.67 | 30,990,656 | -0.06(-0.14%) |
Apr 29, 2019 | 45.66 | 45.88 | 44.63 | 44.73 | 48,132,880 | -1.16(-2.52%) |
Apr 26, 2019 | 46.16 | 46.46 | 45.09 | 45.88 | 82,688,784 | -4.53(-8.99%) |
Apr 25, 2019 | 51.02 | 51.09 | 50.08 | 50.42 | 31,874,006 | -0.97(-1.89%) |
Apr 24, 2019 | 51.21 | 51.89 | 50.88 | 51.39 | 20,248,170 | -0.05(-0.10%) |
Apr 23, 2019 | 51.54 | 51.62 | 51.20 | 51.44 | 20,270,660 | -0.04(-0.07%) |
Apr 22, 2019 | 50.89 | 51.48 | 50.65 | 51.48 | 14,084,426 | +0.29(+0.56%) |
Apr 18, 2019 | 51.38 | 51.53 | 50.87 | 51.19 | 23,383,726 | -0.06(-0.12%) |
Apr 17, 2019 | 51.80 | 52.15 | 50.86 | 51.25 | 44,080,340 | +1.62(+3.26%) |
Apr 16, 2019 | 49.59 | 50.29 | 49.07 | 49.63 | 34,353,064 | +0.38(+0.76%) |
Apr 15, 2019 | 49.41 | 49.50 | 48.94 | 49.25 | 13,342,236 | -0.12(-0.25%) |
Apr 12, 2019 | 49.19 | 49.44 | 48.87 | 49.38 | 14,751,992 | +0.54(+1.11%) |
Apr 11, 2019 | 48.80 | 49.07 | 48.68 | 48.83 | 12,384,887 | +0.04(+0.09%) |
Apr 10, 2019 | 48.41 | 48.89 | 48.41 | 48.79 | 14,949,605 | +0.38(+0.78%) |
Apr 09, 2019 | 48.44 | 48.51 | 48.05 | 48.41 | 15,242,473 | -0.37(-0.75%) |
Apr 08, 2019 | 48.38 | 48.78 | 48.31 | 48.78 | 13,430,008 | +0.12(+0.25%) |
Apr 05, 2019 | 48.79 | 48.96 | 48.02 | 48.66 | 22,017,320 | -0.28(-0.57%) |
Apr 04, 2019 | 48.37 | 49.13 | 48.37 | 48.94 | 18,873,100 | +0.39(+0.79%) |
Apr 03, 2019 | 48.16 | 49.00 | 48.04 | 48.55 | 28,050,878 | +0.98(+2.06%) |
Apr 02, 2019 | 47.72 | 47.96 | 47.45 | 47.57 | 15,656,723 | -0.13(-0.28%) |
Apr 01, 2019 | 47.56 | 47.76 | 47.35 | 47.70 | 20,942,290 | +0.71(+1.51%) |
Mar 29, 2019 | 47.08 | 47.29 | 46.80 | 47.00 | 21,409,078 | +0.52(+1.11%) |
Mar 28, 2019 | 46.60 | 46.77 | 46.18 | 46.48 | 15,547,209 | -0.04(-0.09%) |
Mar 27, 2019 | 46.90 | 47.14 | 46.33 | 46.52 | 22,193,512 | -0.25(-0.52%) |
Mar 26, 2019 | 46.66 | 47.06 | 46.42 | 46.77 | 20,252,750 | +0.58(+1.25%) |
Mar 25, 2019 | 46.36 | 46.86 | 45.84 | 46.19 | 19,392,348 | -0.42(-0.90%) |
Mar 22, 2019 | 47.61 | 47.80 | 46.57 | 46.61 | 24,497,032 | -1.21(-2.53%) |
Mar 21, 2019 | 47.19 | 48.12 | 47.12 | 47.82 | 21,853,142 | +0.72(+1.52%) |
Mar 20, 2019 | 47.31 | 47.61 | 46.92 | 47.10 | 27,795,222 | -0.31(-0.65%) |
Mar 19, 2019 | 47.67 | 47.83 | 47.26 | 47.41 | 20,882,044 | +0.06(+0.13%) |
Mar 18, 2019 | 47.63 | 47.70 | 47.14 | 47.35 | 18,171,828 | -0.20(-0.42%) |
Mar 15, 2019 | 46.98 | 47.86 | 46.98 | 47.55 | 53,117,272 | +0.78(+1.67%) |
Mar 14, 2019 | 47.52 | 47.65 | 46.67 | 46.77 | 30,448,602 | -0.81(-1.71%) |
Mar 13, 2019 | 47.26 | 47.76 | 46.95 | 47.58 | 29,163,452 | +0.70(+1.49%) |
Mar 12, 2019 | 46.68 | 47.22 | 46.53 | 46.88 | 23,743,836 | +0.19(+0.41%) |
Mar 11, 2019 | 46.28 | 46.95 | 46.01 | 46.69 | 21,665,954 | +0.76(+1.66%) |
Mar 08, 2019 | 45.48 | 46.00 | 45.24 | 45.93 | 19,189,782 | -0.10(-0.23%) |
Mar 07, 2019 | 46.18 | 46.37 | 45.82 | 46.03 | 20,343,158 | -0.31(-0.66%) |
Mar 06, 2019 | 46.93 | 46.95 | 46.33 | 46.34 | 16,841,014 | -0.64(-1.36%) |
Mar 05, 2019 | 47.13 | 47.25 | 46.48 | 46.98 | 23,032,556 | -0.23(-0.48%) |
Mar 04, 2019 | 47.04 | 47.35 | 46.57 | 47.21 | 24,799,106 | +0.56(+1.20%) |
Mar 01, 2019 | 46.77 | 46.98 | 46.29 | 46.65 | 20,978,634 | +0.30(+0.64%) |
Feb 28, 2019 | 46.31 | 46.54 | 46.22 | 46.35 | 20,901,132 | -0.24(-0.53%) |
Feb 27, 2019 | 46.17 | 46.72 | 45.95 | 46.59 | 20,098,494 | +0.01(+0.02%) |
Feb 26, 2019 | 46.39 | 46.71 | 46.30 | 46.58 | 18,371,560 | +0.11(+0.24%) |
Feb 25, 2019 | 46.44 | 46.92 | 46.26 | 46.47 | 23,659,490 | +0.53(+1.16%) |
Feb 22, 2019 | 46.12 | 46.36 | 45.56 | 45.94 | 36,490,160 | +0.95(+2.10%) |
Feb 21, 2019 | 44.91 | 45.37 | 44.82 | 44.99 | 18,465,784 | +0.02(+0.04%) |
Feb 20, 2019 | 45.18 | 45.27 | 44.68 | 44.97 | 24,689,478 | -0.01(-0.02%) |
Feb 19, 2019 | 44.94 | 45.25 | 44.93 | 44.98 | 17,826,180 | -0.23(-0.50%) |
Feb 15, 2019 | 44.85 | 45.22 | 44.71 | 45.21 | 25,733,286 | +0.74(+1.67%) |
Feb 14, 2019 | 44.12 | 44.67 | 44.06 | 44.47 | 20,033,924 | +0.30(+0.67%) |
Feb 13, 2019 | 43.87 | 44.47 | 43.76 | 44.17 | 20,000,174 | +0.40(+0.92%) |
Feb 12, 2019 | 43.20 | 43.88 | 43.12 | 43.77 | 20,618,416 | +1.09(+2.54%) |
Feb 11, 2019 | 42.90 | 43.16 | 42.51 | 42.68 | 20,568,076 | -0.06(-0.14%) |
Feb 08, 2019 | 42.68 | 42.90 | 42.02 | 42.74 | 21,540,712 | -0.34(-0.79%) |
Feb 07, 2019 | 43.32 | 43.63 | 42.60 | 43.08 | 31,777,582 | -0.59(-1.34%) |
Feb 06, 2019 | 43.71 | 44.32 | 43.60 | 43.67 | 24,730,154 | +0.18(+0.41%) |
Feb 05, 2019 | 42.77 | 44.11 | 42.77 | 43.49 | 36,381,076 | +0.69(+1.61%) |
Feb 04, 2019 | 42.28 | 42.82 | 41.95 | 42.80 | 23,979,328 | +0.43(+1.01%) |