Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.39 | 49.48 | 48.43 | 48.81 | 190,783,904 | -0.96(-1.93%) |
Apr 29, 2019 | 49.72 | 50.10 | 49.59 | 49.77 | 91,164,568 | +0.08(+0.15%) |
Apr 26, 2019 | 49.84 | 49.87 | 49.16 | 49.70 | 76,667,888 | -0.24(-0.48%) |
Apr 25, 2019 | 50.31 | 50.54 | 49.89 | 49.93 | 76,162,424 | -0.46(-0.91%) |
Apr 24, 2019 | 50.44 | 50.71 | 50.36 | 50.39 | 72,070,800 | -0.08(-0.15%) |
Apr 23, 2019 | 49.73 | 50.53 | 49.60 | 50.47 | 95,843,488 | +0.72(+1.44%) |
Apr 22, 2019 | 49.34 | 49.85 | 49.22 | 49.75 | 79,903,840 | +0.16(+0.33%) |
Apr 18, 2019 | 49.41 | 49.66 | 49.26 | 49.59 | 99,470,392 | +0.18(+0.36%) |
Apr 17, 2019 | 48.54 | 49.47 | 48.31 | 49.41 | 118,786,472 | +0.94(+1.95%) |
Apr 16, 2019 | 48.52 | 48.98 | 48.30 | 48.47 | 105,603,576 | +0.00(+0.01%) |
Apr 15, 2019 | 48.30 | 48.61 | 48.16 | 48.46 | 72,061,192 | +0.09(+0.18%) |
Apr 12, 2019 | 48.45 | 48.68 | 47.73 | 48.37 | 114,125,976 | -0.02(-0.04%) |
Apr 11, 2019 | 48.86 | 48.89 | 48.27 | 48.39 | 85,884,072 | -0.41(-0.83%) |
Apr 10, 2019 | 48.33 | 48.83 | 48.21 | 48.80 | 89,132,936 | +0.27(+0.56%) |
Apr 09, 2019 | 48.73 | 49.34 | 48.46 | 48.53 | 147,019,168 | -0.15(-0.30%) |
Apr 08, 2019 | 47.78 | 48.70 | 47.76 | 48.67 | 106,352,800 | +0.75(+1.57%) |
Apr 05, 2019 | 47.79 | 47.94 | 47.66 | 47.92 | 76,164,288 | +0.32(+0.67%) |
Apr 04, 2019 | 47.38 | 47.77 | 46.98 | 47.60 | 78,547,720 | +0.08(+0.17%) |
Apr 03, 2019 | 47.01 | 47.80 | 46.98 | 47.52 | 95,646,544 | +0.32(+0.69%) |
Apr 02, 2019 | 46.48 | 47.30 | 46.47 | 47.19 | 93,522,616 | +0.68(+1.45%) |
Apr 01, 2019 | 46.62 | 46.63 | 45.82 | 46.52 | 116,426,424 | +0.31(+0.68%) |
Mar 29, 2019 | 46.18 | 46.24 | 45.86 | 46.20 | 96,873,016 | +0.30(+0.65%) |
Mar 28, 2019 | 45.96 | 46.11 | 45.62 | 45.91 | 85,329,528 | +0.06(+0.13%) |
Mar 27, 2019 | 45.91 | 46.16 | 45.38 | 45.84 | 122,647,736 | +0.41(+0.90%) |
Mar 26, 2019 | 46.62 | 46.92 | 44.90 | 45.44 | 204,641,232 | -0.47(-1.03%) |
Mar 25, 2019 | 46.58 | 46.70 | 45.39 | 45.91 | 180,083,376 | -0.56(-1.21%) |
Mar 22, 2019 | 47.52 | 48.09 | 46.41 | 46.47 | 174,340,928 | -0.98(-2.07%) |
Mar 21, 2019 | 46.22 | 47.76 | 46.17 | 47.45 | 209,681,264 | +1.69(+3.68%) |
Mar 20, 2019 | 45.30 | 46.09 | 44.93 | 45.77 | 127,555,464 | +0.40(+0.87%) |
Mar 19, 2019 | 45.82 | 45.97 | 45.22 | 45.37 | 130,058,656 | -0.36(-0.79%) |
Mar 18, 2019 | 45.20 | 45.83 | 45.19 | 45.73 | 107,730,184 | +0.46(+1.02%) |
Mar 15, 2019 | 44.96 | 45.57 | 44.69 | 45.27 | 160,508,384 | +0.58(+1.30%) |
Mar 14, 2019 | 44.73 | 44.78 | 44.41 | 44.69 | 96,824,704 | +0.49(+1.11%) |
Mar 13, 2019 | 44.33 | 44.59 | 44.01 | 44.20 | 127,505,888 | +0.19(+0.44%) |
Mar 12, 2019 | 43.78 | 44.43 | 43.63 | 44.01 | 133,433,672 | +0.49(+1.12%) |
Mar 11, 2019 | 42.69 | 43.57 | 42.65 | 43.52 | 131,537,208 | +1.46(+3.46%) |
Mar 08, 2019 | 41.43 | 42.10 | 41.23 | 42.06 | 98,662,976 | +0.10(+0.24%) |
Mar 07, 2019 | 42.29 | 42.43 | 41.84 | 41.96 | 101,812,112 | -0.49(-1.16%) |
Mar 06, 2019 | 42.49 | 42.69 | 42.31 | 42.45 | 85,478,360 | -0.25(-0.58%) |
Mar 05, 2019 | 42.80 | 42.81 | 42.46 | 42.70 | 81,097,600 | -0.08(-0.18%) |
Mar 04, 2019 | 42.74 | 43.24 | 42.32 | 42.77 | 112,734,872 | +0.21(+0.50%) |
Mar 01, 2019 | 42.39 | 42.60 | 42.05 | 42.56 | 106,419,760 | +0.44(+1.05%) |
Feb 28, 2019 | 42.40 | 42.55 | 42.06 | 42.12 | 115,800,512 | -0.42(-0.98%) |
Feb 27, 2019 | 42.13 | 42.57 | 42.02 | 42.54 | 114,400,608 | +0.13(+0.31%) |
Feb 26, 2019 | 42.25 | 42.64 | 42.12 | 42.40 | 69,972,656 | +0.02(+0.06%) |
Feb 25, 2019 | 42.36 | 42.78 | 42.31 | 42.38 | 89,860,728 | +0.31(+0.73%) |
Feb 22, 2019 | 41.74 | 42.08 | 41.69 | 42.07 | 77,753,216 | +0.46(+1.12%) |
Feb 21, 2019 | 41.79 | 41.93 | 41.42 | 41.61 | 70,897,120 | -0.24(-0.56%) |
Feb 20, 2019 | 41.64 | 42.16 | 41.59 | 41.85 | 107,322,992 | +0.27(+0.64%) |
Feb 19, 2019 | 41.28 | 41.70 | 41.23 | 41.58 | 77,960,672 | +0.12(+0.30%) |
Feb 15, 2019 | 41.66 | 41.77 | 41.29 | 41.45 | 101,242,680 | -0.09(-0.22%) |
Feb 14, 2019 | 41.28 | 41.66 | 41.20 | 41.55 | 89,635,560 | +0.15(+0.36%) |
Feb 13, 2019 | 41.69 | 41.95 | 41.33 | 41.40 | 92,352,720 | -0.17(-0.42%) |
Feb 12, 2019 | 41.38 | 41.59 | 41.28 | 41.57 | 91,395,368 | +0.36(+0.86%) |
Feb 11, 2019 | 41.61 | 41.65 | 41.17 | 41.21 | 86,117,824 | -0.24(-0.58%) |
Feb 08, 2019 | 41.11 | 41.51 | 40.97 | 41.45 | 97,925,448 | -0.08(-0.20%) |
Feb 07, 2019 | 41.89 | 42.26 | 41.39 | 41.54 | 130,460,336 | -0.80(-1.89%) |
Feb 06, 2019 | 42.44 | 42.66 | 42.00 | 42.34 | 116,145,472 | +0.01(+0.03%) |
Feb 05, 2019 | 42.00 | 42.54 | 41.88 | 42.32 | 148,447,680 | +0.71(+1.71%) |
Feb 04, 2019 | 40.68 | 41.71 | 40.65 | 41.61 | 129,254,624 | +1.15(+2.84%) |