Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.20 | 45.19 | 44.01 | 44.94 | 36,520,324 | +0.41(+0.93%) |
Apr 29, 2019 | 44.29 | 44.80 | 43.57 | 44.52 | 39,452,372 | +0.31(+0.70%) |
Apr 26, 2019 | 44.86 | 44.91 | 43.02 | 44.21 | 87,506,080 | -2.19(-4.72%) |
Apr 25, 2019 | 47.06 | 47.28 | 45.61 | 46.40 | 50,180,332 | -1.06(-2.23%) |
Apr 24, 2019 | 47.44 | 47.87 | 46.83 | 47.46 | 32,007,070 | +0.12(+0.26%) |
Apr 23, 2019 | 46.92 | 47.65 | 46.83 | 47.34 | 34,897,580 | +0.55(+1.17%) |
Apr 22, 2019 | 46.02 | 46.95 | 45.70 | 46.79 | 28,167,548 | +0.54(+1.16%) |
Apr 18, 2019 | 46.56 | 46.90 | 45.97 | 46.25 | 38,365,048 | -0.25(-0.53%) |
Apr 17, 2019 | 47.08 | 47.28 | 46.27 | 46.50 | 31,847,704 | -0.23(-0.49%) |
Apr 16, 2019 | 46.25 | 46.91 | 45.92 | 46.73 | 39,755,360 | +0.87(+1.90%) |
Apr 15, 2019 | 47.05 | 47.15 | 45.46 | 45.85 | 44,294,528 | -1.32(-2.79%) |
Apr 12, 2019 | 47.94 | 47.98 | 47.09 | 47.17 | 47,500,044 | -0.38(-0.80%) |
Apr 11, 2019 | 47.72 | 48.03 | 47.06 | 47.55 | 37,689,992 | -0.14(-0.29%) |
Apr 10, 2019 | 46.98 | 47.95 | 46.93 | 47.69 | 44,748,396 | +0.71(+1.50%) |
Apr 09, 2019 | 47.28 | 47.39 | 46.56 | 46.99 | 44,284,836 | -0.59(-1.25%) |
Apr 08, 2019 | 47.10 | 47.87 | 46.86 | 47.58 | 42,689,772 | +0.17(+0.37%) |
Apr 05, 2019 | 47.17 | 47.58 | 46.81 | 47.41 | 48,511,060 | +0.67(+1.43%) |
Apr 04, 2019 | 46.67 | 47.16 | 46.11 | 46.74 | 46,050,612 | -0.09(-0.19%) |
Apr 03, 2019 | 45.93 | 47.42 | 45.88 | 46.83 | 79,413,816 | +1.40(+3.07%) |
Apr 02, 2019 | 45.49 | 45.88 | 45.07 | 45.43 | 44,356,828 | +0.18(+0.40%) |
Apr 01, 2019 | 45.50 | 45.56 | 44.78 | 45.25 | 48,953,928 | +0.68(+1.51%) |
Mar 29, 2019 | 44.67 | 44.82 | 44.17 | 44.58 | 46,008,492 | +0.49(+1.12%) |
Mar 28, 2019 | 44.08 | 44.66 | 43.47 | 44.08 | 48,304,428 | +0.27(+0.61%) |
Mar 27, 2019 | 44.17 | 44.63 | 43.12 | 43.82 | 47,733,536 | -0.09(-0.21%) |
Mar 26, 2019 | 44.56 | 45.12 | 43.35 | 43.91 | 70,760,008 | +0.77(+1.78%) |
Mar 25, 2019 | 43.66 | 44.30 | 42.48 | 43.14 | 52,854,532 | -0.92(-2.10%) |
Mar 22, 2019 | 45.39 | 45.88 | 43.93 | 44.07 | 75,286,480 | -1.60(-3.50%) |
Mar 21, 2019 | 43.53 | 45.93 | 43.48 | 45.67 | 82,915,944 | +2.37(+5.47%) |
Mar 20, 2019 | 43.91 | 44.45 | 42.95 | 43.30 | 72,330,568 | -0.33(-0.75%) |
Mar 19, 2019 | 42.89 | 44.07 | 42.72 | 43.62 | 85,991,688 | +1.68(+4.00%) |
Mar 18, 2019 | 42.47 | 43.01 | 41.67 | 41.94 | 48,757,664 | -0.21(-0.51%) |
Mar 15, 2019 | 41.53 | 42.58 | 41.50 | 42.16 | 66,607,852 | +1.06(+2.57%) |
Mar 14, 2019 | 41.95 | 42.07 | 41.03 | 41.10 | 52,286,476 | -0.76(-1.81%) |
Mar 13, 2019 | 40.72 | 42.16 | 40.65 | 41.86 | 77,390,416 | +1.51(+3.75%) |
Mar 12, 2019 | 40.28 | 40.81 | 39.52 | 40.35 | 58,308,736 | +0.34(+0.86%) |
Mar 11, 2019 | 37.63 | 40.23 | 37.16 | 40.01 | 86,485,848 | +2.61(+6.97%) |
Mar 08, 2019 | 36.16 | 37.51 | 35.95 | 37.40 | 42,536,396 | +0.34(+0.92%) |
Mar 07, 2019 | 37.51 | 37.61 | 36.59 | 37.06 | 45,303,128 | -0.69(-1.84%) |
Mar 06, 2019 | 38.77 | 38.85 | 37.72 | 37.75 | 40,563,304 | -1.11(-2.86%) |
Mar 05, 2019 | 38.77 | 39.24 | 38.22 | 38.86 | 36,514,568 | -0.06(-0.17%) |
Mar 04, 2019 | 39.23 | 39.45 | 38.36 | 38.92 | 41,215,964 | +0.08(+0.21%) |
Mar 01, 2019 | 38.80 | 39.26 | 38.21 | 38.84 | 35,968,012 | +0.54(+1.42%) |
Feb 28, 2019 | 38.48 | 38.70 | 38.07 | 38.30 | 32,695,798 | -0.25(-0.64%) |
Feb 27, 2019 | 38.82 | 39.08 | 37.97 | 38.54 | 50,383,692 | -0.42(-1.08%) |
Feb 26, 2019 | 39.31 | 39.87 | 38.63 | 38.96 | 49,210,756 | -0.39(-1.00%) |
Feb 25, 2019 | 40.32 | 40.99 | 39.27 | 39.36 | 66,038,736 | -0.12(-0.31%) |
Feb 22, 2019 | 39.15 | 39.67 | 39.01 | 39.48 | 40,496,448 | +0.85(+2.20%) |
Feb 21, 2019 | 39.45 | 39.69 | 38.49 | 38.63 | 44,084,000 | -0.69(-1.75%) |
Feb 20, 2019 | 39.14 | 39.99 | 39.03 | 39.32 | 53,356,612 | +0.47(+1.22%) |
Feb 19, 2019 | 38.92 | 39.65 | 38.72 | 38.85 | 55,578,412 | -0.17(-0.44%) |
Feb 15, 2019 | 40.41 | 40.64 | 38.79 | 39.02 | 152,892,176 | +0.70(+1.82%) |
Feb 14, 2019 | 37.91 | 38.61 | 37.47 | 38.32 | 80,870,528 | +0.41(+1.08%) |
Feb 13, 2019 | 37.79 | 38.65 | 37.65 | 37.92 | 60,827,924 | +0.42(+1.13%) |
Feb 12, 2019 | 36.71 | 37.65 | 36.56 | 37.49 | 59,389,172 | +1.17(+3.22%) |
Feb 11, 2019 | 36.31 | 36.85 | 35.84 | 36.32 | 49,730,740 | -0.43(-1.16%) |
Feb 08, 2019 | 35.89 | 36.85 | 35.75 | 36.75 | 46,530,896 | +0.19(+0.51%) |
Feb 07, 2019 | 37.48 | 37.50 | 36.13 | 36.56 | 64,152,240 | -1.38(-3.65%) |
Feb 06, 2019 | 37.52 | 38.59 | 37.47 | 37.95 | 70,755,816 | +0.76(+2.03%) |
Feb 05, 2019 | 37.12 | 37.56 | 36.78 | 37.19 | 54,596,620 | +0.19(+0.52%) |
Feb 04, 2019 | 36.05 | 37.37 | 35.83 | 37.00 | 53,177,744 | +1.10(+3.07%) |