Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.57 | 42.73 | 42.07 | 42.49 | 10,305,337 | +0.01(+0.02%) |
Apr 29, 2019 | 41.98 | 42.60 | 41.87 | 42.48 | 6,422,779 | +0.56(+1.34%) |
Apr 26, 2019 | 41.82 | 42.01 | 41.44 | 41.92 | 9,144,875 | +0.13(+0.32%) |
Apr 25, 2019 | 42.31 | 42.37 | 41.75 | 41.79 | 8,372,672 | -0.63(-1.48%) |
Apr 24, 2019 | 42.19 | 42.82 | 42.19 | 42.41 | 7,560,917 | +0.20(+0.47%) |
Apr 23, 2019 | 43.08 | 43.11 | 42.17 | 42.21 | 10,497,610 | -0.70(-1.63%) |
Apr 22, 2019 | 43.30 | 43.56 | 42.90 | 42.91 | 6,866,101 | -0.42(-0.97%) |
Apr 18, 2019 | 43.80 | 43.93 | 43.29 | 43.33 | 10,074,655 | -0.40(-0.93%) |
Apr 17, 2019 | 43.63 | 43.82 | 42.90 | 43.74 | 12,724,655 | +0.24(+0.55%) |
Apr 16, 2019 | 43.28 | 43.59 | 42.81 | 43.50 | 9,974,962 | +0.48(+1.11%) |
Apr 15, 2019 | 42.49 | 43.20 | 42.49 | 43.02 | 7,518,258 | +0.63(+1.48%) |
Apr 12, 2019 | 42.66 | 42.83 | 42.36 | 42.40 | 9,201,608 | +0.01(+0.02%) |
Apr 11, 2019 | 43.30 | 43.47 | 42.29 | 42.39 | 10,330,473 | -0.85(-1.96%) |
Apr 10, 2019 | 43.24 | 43.41 | 43.12 | 43.24 | 6,912,818 | +0.01(+0.02%) |
Apr 09, 2019 | 43.45 | 43.65 | 43.12 | 43.23 | 11,330,775 | -0.44(-1.02%) |
Apr 08, 2019 | 43.40 | 43.94 | 43.23 | 43.67 | 8,976,532 | +0.29(+0.68%) |
Apr 05, 2019 | 43.12 | 43.80 | 43.07 | 43.38 | 13,249,396 | +0.43(+1.00%) |
Apr 04, 2019 | 43.48 | 43.63 | 42.71 | 42.95 | 17,838,980 | -0.55(-1.26%) |
Apr 03, 2019 | 44.05 | 44.18 | 43.21 | 43.50 | 22,565,316 | -0.41(-0.94%) |
Apr 02, 2019 | 44.29 | 44.77 | 43.63 | 43.91 | 46,485,408 | -6.81(-13.43%) |
Apr 01, 2019 | 50.41 | 50.85 | 50.08 | 50.73 | 8,108,752 | +0.54(+1.07%) |
Mar 29, 2019 | 49.77 | 50.57 | 49.69 | 50.19 | 6,295,020 | +0.60(+1.22%) |
Mar 28, 2019 | 49.45 | 50.33 | 49.41 | 49.58 | 7,272,214 | +0.22(+0.45%) |
Mar 27, 2019 | 48.94 | 49.42 | 48.50 | 49.36 | 6,378,102 | +0.25(+0.50%) |
Mar 26, 2019 | 49.07 | 49.79 | 48.88 | 49.11 | 7,037,826 | +0.18(+0.37%) |
Mar 25, 2019 | 49.44 | 49.50 | 48.66 | 48.93 | 5,758,006 | -0.57(-1.15%) |
Mar 22, 2019 | 50.47 | 50.72 | 49.48 | 49.50 | 6,121,167 | -0.94(-1.87%) |
Mar 21, 2019 | 49.73 | 50.61 | 49.53 | 50.45 | 4,784,697 | +0.64(+1.29%) |
Mar 20, 2019 | 50.47 | 50.60 | 49.59 | 49.80 | 6,520,393 | -0.78(-1.54%) |
Mar 19, 2019 | 50.33 | 50.91 | 50.20 | 50.58 | 7,414,162 | +0.55(+1.09%) |
Mar 18, 2019 | 49.74 | 50.04 | 49.42 | 50.03 | 6,677,347 | +0.36(+0.72%) |
Mar 15, 2019 | 49.15 | 49.73 | 48.95 | 49.68 | 12,321,508 | +0.64(+1.31%) |
Mar 14, 2019 | 49.20 | 49.47 | 48.76 | 49.04 | 7,302,523 | -0.06(-0.13%) |
Mar 13, 2019 | 48.70 | 49.15 | 48.40 | 49.10 | 7,210,988 | +0.71(+1.48%) |
Mar 12, 2019 | 48.36 | 48.57 | 48.12 | 48.39 | 7,108,275 | +0.25(+0.53%) |
Mar 11, 2019 | 47.74 | 48.46 | 47.47 | 48.13 | 7,107,397 | +0.62(+1.30%) |
Mar 08, 2019 | 47.49 | 48.24 | 47.06 | 47.51 | 12,493,092 | +0.09(+0.18%) |
Mar 07, 2019 | 48.36 | 48.51 | 47.25 | 47.43 | 12,221,958 | -1.04(-2.14%) |
Mar 06, 2019 | 50.38 | 50.57 | 48.30 | 48.46 | 19,403,284 | -1.82(-3.63%) |
Mar 05, 2019 | 51.45 | 51.60 | 49.95 | 50.29 | 15,072,651 | -1.06(-2.07%) |
Mar 04, 2019 | 53.11 | 53.14 | 50.99 | 51.35 | 13,704,610 | -1.48(-2.81%) |
Mar 01, 2019 | 56.20 | 56.46 | 52.41 | 52.83 | 12,984,395 | -3.63(-6.43%) |
Feb 28, 2019 | 56.64 | 57.02 | 56.29 | 56.47 | 9,802,087 | -0.14(-0.25%) |
Feb 27, 2019 | 56.39 | 56.79 | 56.23 | 56.61 | 4,992,350 | -0.09(-0.15%) |
Feb 26, 2019 | 56.72 | 56.89 | 56.22 | 56.70 | 4,410,891 | +0.13(+0.24%) |
Feb 25, 2019 | 56.26 | 56.84 | 56.11 | 56.56 | 5,431,395 | +0.70(+1.25%) |
Feb 22, 2019 | 55.87 | 56.00 | 55.38 | 55.87 | 6,213,956 | -0.03(-0.06%) |
Feb 21, 2019 | 56.81 | 56.87 | 55.73 | 55.90 | 5,650,779 | -1.05(-1.85%) |
Feb 20, 2019 | 57.89 | 58.11 | 56.75 | 56.95 | 9,936,395 | -2.09(-3.53%) |
Feb 19, 2019 | 58.29 | 59.45 | 58.22 | 59.04 | 8,036,563 | +0.79(+1.36%) |
Feb 15, 2019 | 57.83 | 58.56 | 57.63 | 58.24 | 5,888,060 | +1.05(+1.83%) |
Feb 14, 2019 | 56.86 | 57.47 | 56.55 | 57.20 | 4,860,170 | +0.10(+0.17%) |
Feb 13, 2019 | 56.65 | 57.32 | 56.57 | 57.10 | 4,892,127 | +0.69(+1.22%) |
Feb 12, 2019 | 56.10 | 56.75 | 55.74 | 56.42 | 5,048,322 | +0.86(+1.55%) |
Feb 11, 2019 | 55.38 | 55.61 | 55.21 | 55.56 | 4,417,059 | +0.28(+0.50%) |
Feb 08, 2019 | 55.82 | 55.90 | 54.82 | 55.28 | 5,250,514 | -0.85(-1.52%) |
Feb 07, 2019 | 56.09 | 56.27 | 55.49 | 56.13 | 5,873,717 | -0.21(-0.38%) |
Feb 06, 2019 | 55.98 | 56.53 | 55.88 | 56.35 | 5,500,389 | +0.13(+0.22%) |
Feb 05, 2019 | 56.27 | 56.55 | 55.84 | 56.22 | 6,642,847 | -0.12(-0.21%) |
Feb 04, 2019 | 56.63 | 56.67 | 55.90 | 56.34 | 6,894,028 | -0.33(-0.58%) |