Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.73 | 77.15 | 75.91 | 75.98 | 19,918,868 | -0.99(-1.28%) |
Apr 29, 2019 | 76.22 | 77.61 | 75.72 | 76.97 | 20,322,792 | +0.54(+0.70%) |
Apr 26, 2019 | 74.55 | 76.53 | 74.28 | 76.43 | 21,380,798 | +1.39(+1.85%) |
Apr 25, 2019 | 76.01 | 76.14 | 74.55 | 75.04 | 23,491,302 | -1.55(-2.03%) |
Apr 24, 2019 | 76.78 | 78.18 | 75.25 | 76.59 | 45,668,984 | -0.24(-0.31%) |
Apr 23, 2019 | 74.01 | 77.59 | 73.45 | 76.83 | 64,572,768 | +4.53(+6.26%) |
Apr 22, 2019 | 70.42 | 72.78 | 69.99 | 72.31 | 37,730,156 | +1.83(+2.60%) |
Apr 18, 2019 | 69.44 | 70.75 | 68.82 | 70.47 | 47,182,860 | +0.71(+1.02%) |
Apr 17, 2019 | 69.53 | 72.79 | 67.47 | 69.76 | 176,842,944 | +7.61(+12.25%) |
Apr 16, 2019 | 50.69 | 62.66 | 50.54 | 62.15 | 98,084,648 | +11.71(+23.21%) |
Apr 15, 2019 | 50.40 | 50.87 | 50.31 | 50.44 | 12,143,755 | +0.20(+0.40%) |
Apr 12, 2019 | 49.65 | 50.43 | 49.46 | 50.24 | 15,285,278 | +0.93(+1.88%) |
Apr 11, 2019 | 49.79 | 50.19 | 49.20 | 49.31 | 15,760,401 | -0.38(-0.76%) |
Apr 10, 2019 | 50.91 | 51.04 | 49.49 | 49.69 | 18,111,370 | -0.98(-1.93%) |
Apr 09, 2019 | 50.78 | 50.86 | 50.31 | 50.67 | 13,278,308 | -0.28(-0.55%) |
Apr 08, 2019 | 50.98 | 51.60 | 50.73 | 50.95 | 10,136,411 | -0.20(-0.40%) |
Apr 05, 2019 | 51.15 | 51.33 | 50.89 | 51.15 | 13,980,472 | +0.11(+0.22%) |
Apr 04, 2019 | 50.94 | 51.70 | 50.89 | 51.04 | 11,228,640 | +0.16(+0.31%) |
Apr 03, 2019 | 51.34 | 51.42 | 50.44 | 50.88 | 13,109,070 | -0.36(-0.71%) |
Apr 02, 2019 | 51.15 | 51.63 | 50.86 | 51.24 | 8,626,922 | +0.25(+0.48%) |
Apr 01, 2019 | 50.85 | 51.30 | 50.38 | 51.00 | 13,829,914 | +0.69(+1.37%) |
Mar 29, 2019 | 50.28 | 50.77 | 50.23 | 50.31 | 9,668,716 | +0.42(+0.85%) |
Mar 28, 2019 | 50.31 | 50.63 | 49.70 | 49.88 | 12,542,593 | -0.32(-0.63%) |
Mar 27, 2019 | 50.59 | 50.87 | 49.68 | 50.20 | 13,527,305 | -0.96(-1.88%) |
Mar 26, 2019 | 50.41 | 51.51 | 49.99 | 51.16 | 18,194,160 | +1.20(+2.40%) |
Mar 25, 2019 | 49.91 | 50.23 | 49.46 | 49.96 | 7,855,633 | -0.16(-0.32%) |
Mar 22, 2019 | 50.88 | 51.24 | 50.06 | 50.12 | 11,612,209 | -0.84(-1.64%) |
Mar 21, 2019 | 50.48 | 51.41 | 50.46 | 50.96 | 22,152,744 | +0.54(+1.07%) |
Mar 20, 2019 | 50.31 | 50.89 | 50.06 | 50.42 | 9,971,612 | +0.17(+0.33%) |
Mar 19, 2019 | 50.43 | 50.88 | 50.09 | 50.25 | 10,614,922 | +0.12(+0.25%) |
Mar 18, 2019 | 49.95 | 50.45 | 49.79 | 50.13 | 14,838,702 | +0.20(+0.41%) |
Mar 15, 2019 | 48.52 | 50.58 | 48.45 | 49.93 | 31,725,158 | +1.06(+2.17%) |
Mar 14, 2019 | 48.98 | 49.28 | 48.74 | 48.87 | 8,282,803 | +0.01(+0.02%) |
Mar 13, 2019 | 48.54 | 49.35 | 48.52 | 48.86 | 10,427,322 | +0.49(+1.00%) |
Mar 12, 2019 | 48.22 | 48.79 | 48.11 | 48.38 | 10,853,849 | +0.43(+0.90%) |
Mar 11, 2019 | 47.39 | 48.29 | 47.33 | 47.94 | 12,173,847 | +0.72(+1.53%) |
Mar 08, 2019 | 47.15 | 47.31 | 46.78 | 47.22 | 11,469,032 | -0.44(-0.93%) |
Mar 07, 2019 | 48.37 | 48.56 | 47.29 | 47.66 | 15,493,756 | -0.68(-1.41%) |
Mar 06, 2019 | 47.54 | 48.92 | 47.40 | 48.34 | 23,261,114 | +1.31(+2.78%) |
Mar 05, 2019 | 47.00 | 47.28 | 46.83 | 47.03 | 11,567,271 | +0.14(+0.30%) |
Mar 04, 2019 | 47.59 | 47.70 | 46.44 | 46.90 | 16,079,045 | -0.37(-0.77%) |
Mar 01, 2019 | 47.09 | 47.44 | 46.83 | 47.26 | 14,517,469 | +0.71(+1.52%) |
Feb 28, 2019 | 46.22 | 46.88 | 45.96 | 46.56 | 21,789,140 | +0.31(+0.66%) |
Feb 27, 2019 | 46.17 | 46.33 | 45.58 | 46.25 | 11,954,953 | +0.01(+0.02%) |
Feb 26, 2019 | 46.28 | 46.41 | 45.59 | 46.24 | 13,034,043 | +0.03(+0.08%) |
Feb 25, 2019 | 46.90 | 47.06 | 46.13 | 46.21 | 17,584,368 | -0.11(-0.24%) |
Feb 22, 2019 | 45.94 | 46.35 | 45.90 | 46.32 | 15,360,833 | +0.67(+1.47%) |
Feb 21, 2019 | 45.78 | 45.86 | 45.26 | 45.65 | 8,975,122 | -0.09(-0.19%) |
Feb 20, 2019 | 45.56 | 46.15 | 45.46 | 45.74 | 14,750,409 | +0.38(+0.85%) |
Feb 19, 2019 | 45.34 | 45.76 | 45.13 | 45.35 | 9,468,611 | +0.03(+0.06%) |
Feb 15, 2019 | 45.41 | 45.66 | 44.99 | 45.33 | 14,036,382 | +0.36(+0.80%) |
Feb 14, 2019 | 44.91 | 45.13 | 44.55 | 44.97 | 20,520,400 | -0.02(-0.04%) |
Feb 13, 2019 | 45.34 | 45.77 | 44.96 | 44.99 | 12,618,806 | -0.06(-0.14%) |
Feb 12, 2019 | 44.73 | 45.50 | 44.48 | 45.05 | 19,075,470 | +0.72(+1.63%) |
Feb 11, 2019 | 44.08 | 44.73 | 43.93 | 44.32 | 11,433,496 | +0.47(+1.07%) |
Feb 08, 2019 | 43.81 | 44.19 | 43.52 | 43.85 | 14,290,745 | -0.23(-0.51%) |
Feb 07, 2019 | 44.32 | 44.58 | 43.83 | 44.08 | 12,179,966 | -0.48(-1.08%) |
Feb 06, 2019 | 44.42 | 45.02 | 44.41 | 44.56 | 12,669,059 | +0.32(+0.73%) |
Feb 05, 2019 | 43.36 | 44.54 | 43.35 | 44.24 | 17,720,064 | +0.91(+2.09%) |
Feb 04, 2019 | 43.35 | 43.42 | 43.13 | 43.33 | 12,459,280 | +0.07(+0.16%) |