Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.21 | 45.20 | 44.01 | 44.94 | 36,514,812 | +0.41(+0.93%) |
Apr 29, 2019 | 44.30 | 44.81 | 43.58 | 44.53 | 39,446,416 | +0.31(+0.70%) |
Apr 26, 2019 | 44.87 | 44.91 | 43.03 | 44.22 | 87,492,872 | -2.19(-4.72%) |
Apr 25, 2019 | 47.07 | 47.29 | 45.61 | 46.41 | 50,172,760 | -1.06(-2.23%) |
Apr 24, 2019 | 47.45 | 47.88 | 46.84 | 47.47 | 32,002,238 | +0.12(+0.26%) |
Apr 23, 2019 | 46.93 | 47.66 | 46.83 | 47.34 | 34,892,316 | +0.55(+1.17%) |
Apr 22, 2019 | 46.02 | 46.95 | 45.71 | 46.80 | 28,163,296 | +0.54(+1.16%) |
Apr 18, 2019 | 46.57 | 46.91 | 45.98 | 46.26 | 38,359,260 | -0.25(-0.53%) |
Apr 17, 2019 | 47.08 | 47.29 | 46.28 | 46.50 | 31,842,896 | -0.23(-0.49%) |
Apr 16, 2019 | 46.25 | 46.92 | 45.93 | 46.73 | 39,749,360 | +0.87(+1.90%) |
Apr 15, 2019 | 47.05 | 47.15 | 45.46 | 45.86 | 44,287,840 | -1.32(-2.79%) |
Apr 12, 2019 | 47.95 | 47.99 | 47.09 | 47.18 | 47,492,876 | -0.38(-0.80%) |
Apr 11, 2019 | 47.72 | 48.04 | 47.07 | 47.56 | 37,684,304 | -0.14(-0.29%) |
Apr 10, 2019 | 46.99 | 47.96 | 46.94 | 47.70 | 44,741,644 | +0.71(+1.50%) |
Apr 09, 2019 | 47.29 | 47.40 | 46.57 | 46.99 | 44,278,152 | -0.59(-1.25%) |
Apr 08, 2019 | 47.11 | 47.87 | 46.87 | 47.59 | 42,683,328 | +0.17(+0.37%) |
Apr 05, 2019 | 47.18 | 47.59 | 46.81 | 47.41 | 48,503,740 | +0.67(+1.43%) |
Apr 04, 2019 | 46.68 | 47.17 | 46.12 | 46.75 | 46,043,660 | -0.09(-0.19%) |
Apr 03, 2019 | 45.94 | 47.43 | 45.89 | 46.83 | 79,401,832 | +1.40(+3.07%) |
Apr 02, 2019 | 45.50 | 45.88 | 45.07 | 45.44 | 44,350,132 | +0.18(+0.40%) |
Apr 01, 2019 | 45.50 | 45.56 | 44.79 | 45.26 | 48,946,540 | +0.68(+1.51%) |
Mar 29, 2019 | 44.68 | 44.83 | 44.18 | 44.59 | 46,001,548 | +0.49(+1.12%) |
Mar 28, 2019 | 44.09 | 44.67 | 43.48 | 44.09 | 48,297,136 | +0.27(+0.61%) |
Mar 27, 2019 | 44.17 | 44.64 | 43.13 | 43.83 | 47,726,332 | -0.09(-0.21%) |
Mar 26, 2019 | 44.57 | 45.13 | 43.35 | 43.92 | 70,749,328 | +0.77(+1.78%) |
Mar 25, 2019 | 43.67 | 44.31 | 42.49 | 43.15 | 52,846,556 | -0.92(-2.10%) |
Mar 22, 2019 | 45.40 | 45.89 | 43.93 | 44.07 | 75,275,120 | -1.60(-3.50%) |
Mar 21, 2019 | 43.53 | 45.94 | 43.49 | 45.67 | 82,903,432 | +2.37(+5.47%) |
Mar 20, 2019 | 43.92 | 44.45 | 42.96 | 43.30 | 72,319,648 | -0.33(-0.75%) |
Mar 19, 2019 | 42.90 | 44.07 | 42.73 | 43.63 | 85,978,704 | +1.68(+4.00%) |
Mar 18, 2019 | 42.48 | 43.02 | 41.68 | 41.95 | 48,750,304 | -0.21(-0.51%) |
Mar 15, 2019 | 41.54 | 42.59 | 41.51 | 42.16 | 66,597,796 | +1.06(+2.57%) |
Mar 14, 2019 | 41.96 | 42.08 | 41.03 | 41.11 | 52,278,584 | -0.76(-1.81%) |
Mar 13, 2019 | 40.73 | 42.16 | 40.65 | 41.87 | 77,378,736 | +1.51(+3.75%) |
Mar 12, 2019 | 40.29 | 40.82 | 39.53 | 40.35 | 58,299,936 | +0.34(+0.86%) |
Mar 11, 2019 | 37.64 | 40.24 | 37.17 | 40.01 | 86,472,800 | +2.61(+6.97%) |
Mar 08, 2019 | 36.17 | 37.51 | 35.95 | 37.40 | 42,529,976 | +0.34(+0.92%) |
Mar 07, 2019 | 37.52 | 37.62 | 36.60 | 37.06 | 45,296,288 | -0.69(-1.84%) |
Mar 06, 2019 | 38.77 | 38.86 | 37.73 | 37.75 | 40,557,184 | -1.11(-2.86%) |
Mar 05, 2019 | 38.77 | 39.25 | 38.23 | 38.86 | 36,509,056 | -0.06(-0.17%) |
Mar 04, 2019 | 39.23 | 39.46 | 38.36 | 38.93 | 41,209,740 | +0.08(+0.21%) |
Mar 01, 2019 | 38.80 | 39.27 | 38.22 | 38.85 | 35,962,584 | +0.54(+1.42%) |
Feb 28, 2019 | 38.49 | 38.71 | 38.08 | 38.30 | 32,690,862 | -0.25(-0.64%) |
Feb 27, 2019 | 38.82 | 39.09 | 37.98 | 38.55 | 50,376,084 | -0.42(-1.08%) |
Feb 26, 2019 | 39.32 | 39.88 | 38.63 | 38.97 | 49,203,324 | -0.39(-1.00%) |
Feb 25, 2019 | 40.32 | 41.00 | 39.28 | 39.36 | 66,028,760 | -0.12(-0.31%) |
Feb 22, 2019 | 39.16 | 39.68 | 39.02 | 39.49 | 40,490,332 | +0.85(+2.20%) |
Feb 21, 2019 | 39.45 | 39.70 | 38.49 | 38.64 | 44,077,344 | -0.69(-1.75%) |
Feb 20, 2019 | 39.15 | 40.00 | 39.04 | 39.33 | 53,348,552 | +0.47(+1.22%) |
Feb 19, 2019 | 38.92 | 39.66 | 38.73 | 38.85 | 55,570,016 | -0.17(-0.44%) |
Feb 15, 2019 | 40.42 | 40.65 | 38.80 | 39.03 | 152,869,088 | +0.70(+1.82%) |
Feb 14, 2019 | 37.91 | 38.61 | 37.48 | 38.33 | 80,858,312 | +0.41(+1.08%) |
Feb 13, 2019 | 37.79 | 38.65 | 37.66 | 37.92 | 60,818,740 | +0.42(+1.13%) |
Feb 12, 2019 | 36.71 | 37.65 | 36.57 | 37.50 | 59,380,204 | +1.17(+3.22%) |
Feb 11, 2019 | 36.31 | 36.85 | 35.84 | 36.33 | 49,723,232 | -0.43(-1.16%) |
Feb 08, 2019 | 35.89 | 36.86 | 35.75 | 36.75 | 46,523,868 | +0.19(+0.51%) |
Feb 07, 2019 | 37.49 | 37.51 | 36.14 | 36.57 | 64,142,548 | -1.38(-3.65%) |
Feb 06, 2019 | 37.53 | 38.60 | 37.47 | 37.95 | 70,745,128 | +0.76(+2.03%) |
Feb 05, 2019 | 37.12 | 37.56 | 36.79 | 37.19 | 54,588,376 | +0.19(+0.52%) |
Feb 04, 2019 | 36.06 | 37.38 | 35.84 | 37.00 | 53,169,712 | +1.10(+3.07%) |