Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.31 | 49.46 | 45.88 | 49.06 | 19,804,506 | +0.62(+1.29%) |
Apr 29, 2019 | 48.57 | 49.46 | 48.28 | 48.43 | 9,846,552 | -0.43(-0.88%) |
Apr 26, 2019 | 47.94 | 48.92 | 46.83 | 48.87 | 10,666,882 | -1.95(-3.83%) |
Apr 25, 2019 | 52.30 | 52.45 | 50.41 | 50.81 | 4,087,853 | -0.95(-1.84%) |
Apr 24, 2019 | 52.31 | 52.31 | 50.67 | 51.76 | 3,963,958 | -0.49(-0.94%) |
Apr 23, 2019 | 52.21 | 52.54 | 51.27 | 52.25 | 3,967,085 | +0.23(+0.44%) |
Apr 22, 2019 | 52.74 | 52.99 | 51.36 | 52.02 | 4,761,096 | -1.13(-2.13%) |
Apr 18, 2019 | 52.27 | 53.20 | 51.73 | 53.16 | 5,889,829 | +0.90(+1.73%) |
Apr 17, 2019 | 52.78 | 53.30 | 51.19 | 52.25 | 6,936,299 | +0.15(+0.29%) |
Apr 16, 2019 | 51.02 | 52.47 | 50.74 | 52.10 | 8,759,088 | +2.33(+4.69%) |
Apr 15, 2019 | 50.38 | 50.61 | 49.39 | 49.77 | 4,844,944 | +0.03(+0.06%) |
Apr 12, 2019 | 49.55 | 50.17 | 49.20 | 49.74 | 4,290,323 | +0.96(+1.97%) |
Apr 11, 2019 | 48.84 | 49.52 | 48.40 | 48.78 | 3,513,893 | +0.13(+0.28%) |
Apr 10, 2019 | 48.06 | 48.86 | 47.60 | 48.65 | 4,560,462 | +0.56(+1.16%) |
Apr 09, 2019 | 49.79 | 49.79 | 47.97 | 48.09 | 4,932,115 | -1.42(-2.87%) |
Apr 08, 2019 | 49.35 | 49.67 | 48.33 | 49.51 | 4,561,881 | -0.43(-0.86%) |
Apr 05, 2019 | 49.68 | 50.24 | 49.22 | 49.94 | 4,395,046 | +0.61(+1.25%) |
Apr 04, 2019 | 49.34 | 49.78 | 48.70 | 49.33 | 4,447,761 | -0.59(-1.17%) |
Apr 03, 2019 | 49.42 | 51.28 | 49.33 | 49.91 | 8,584,031 | +1.56(+3.24%) |
Apr 02, 2019 | 47.24 | 48.78 | 46.87 | 48.35 | 6,782,206 | +1.03(+2.17%) |
Apr 01, 2019 | 46.96 | 47.58 | 46.40 | 47.32 | 6,889,451 | +1.20(+2.60%) |
Mar 29, 2019 | 44.41 | 46.64 | 44.41 | 46.12 | 8,676,409 | +2.22(+5.05%) |
Mar 28, 2019 | 43.11 | 44.41 | 42.95 | 43.91 | 5,950,349 | +0.84(+1.94%) |
Mar 27, 2019 | 44.83 | 45.03 | 42.65 | 43.07 | 9,400,456 | -1.61(-3.61%) |
Mar 26, 2019 | 45.74 | 46.44 | 44.48 | 44.68 | 6,723,960 | -0.77(-1.69%) |
Mar 25, 2019 | 45.79 | 46.36 | 44.69 | 45.45 | 4,664,284 | -0.47(-1.03%) |
Mar 22, 2019 | 48.64 | 48.83 | 45.91 | 45.93 | 9,135,731 | -3.22(-6.55%) |
Mar 21, 2019 | 45.43 | 49.61 | 45.43 | 49.14 | 15,388,611 | +4.38(+9.77%) |
Mar 20, 2019 | 45.40 | 45.72 | 44.19 | 44.77 | 5,703,523 | -0.67(-1.48%) |
Mar 19, 2019 | 46.24 | 46.34 | 45.29 | 45.44 | 5,004,797 | -0.39(-0.85%) |
Mar 18, 2019 | 45.74 | 46.19 | 45.40 | 45.83 | 4,382,996 | +0.18(+0.39%) |
Mar 15, 2019 | 45.22 | 46.63 | 45.22 | 45.65 | 12,673,092 | +0.49(+1.09%) |
Mar 14, 2019 | 46.13 | 46.24 | 44.75 | 45.16 | 8,246,003 | -1.34(-2.88%) |
Mar 13, 2019 | 46.64 | 46.95 | 45.62 | 46.50 | 6,332,250 | -0.15(-0.33%) |
Mar 12, 2019 | 47.16 | 47.99 | 46.27 | 46.65 | 5,087,155 | -0.48(-1.03%) |
Mar 11, 2019 | 45.32 | 47.45 | 45.23 | 47.13 | 6,648,174 | +2.07(+4.59%) |
Mar 08, 2019 | 43.70 | 45.14 | 43.40 | 45.06 | 5,606,168 | +0.46(+1.04%) |
Mar 07, 2019 | 45.42 | 45.42 | 43.10 | 44.60 | 9,351,800 | -1.07(-2.35%) |
Mar 06, 2019 | 47.80 | 47.80 | 45.65 | 45.67 | 8,339,477 | -2.49(-5.16%) |
Mar 05, 2019 | 49.35 | 49.58 | 47.91 | 48.16 | 6,684,138 | -1.77(-3.55%) |
Mar 04, 2019 | 49.61 | 50.68 | 48.95 | 49.93 | 8,760,172 | +0.90(+1.84%) |
Mar 01, 2019 | 48.42 | 49.30 | 48.01 | 49.03 | 8,153,008 | +1.29(+2.70%) |
Feb 28, 2019 | 45.70 | 47.95 | 44.28 | 47.74 | 11,648,643 | +1.67(+3.63%) |
Feb 27, 2019 | 48.24 | 48.76 | 46.03 | 46.07 | 7,254,065 | -2.31(-4.77%) |
Feb 26, 2019 | 48.58 | 48.97 | 47.93 | 48.38 | 4,190,484 | -0.37(-0.76%) |
Feb 25, 2019 | 48.31 | 49.58 | 48.18 | 48.75 | 8,133,518 | +1.77(+3.78%) |
Feb 22, 2019 | 45.61 | 47.03 | 45.03 | 46.97 | 5,081,248 | +2.18(+4.87%) |
Feb 21, 2019 | 45.92 | 46.03 | 44.66 | 44.79 | 3,855,711 | -1.21(-2.62%) |
Feb 20, 2019 | 45.51 | 46.69 | 45.47 | 45.99 | 4,864,891 | +0.44(+0.96%) |
Feb 19, 2019 | 45.96 | 46.50 | 45.23 | 45.56 | 5,058,674 | +0.33(+0.73%) |
Feb 15, 2019 | 45.99 | 45.99 | 44.96 | 45.22 | 4,677,285 | -0.31(-0.69%) |
Feb 14, 2019 | 45.14 | 45.95 | 45.05 | 45.54 | 5,577,614 | +0.28(+0.61%) |
Feb 13, 2019 | 46.20 | 46.27 | 45.12 | 45.26 | 6,437,925 | +0.41(+0.91%) |
Feb 12, 2019 | 44.10 | 45.40 | 43.99 | 44.85 | 4,880,760 | +1.26(+2.90%) |
Feb 11, 2019 | 44.40 | 44.49 | 43.29 | 43.59 | 4,349,026 | -0.74(-1.67%) |
Feb 08, 2019 | 42.19 | 44.35 | 41.81 | 44.33 | 7,501,547 | +0.81(+1.85%) |
Feb 07, 2019 | 44.88 | 45.08 | 43.14 | 43.53 | 7,421,036 | -2.03(-4.46%) |
Feb 06, 2019 | 45.01 | 46.20 | 45.00 | 45.56 | 5,532,955 | +0.56(+1.24%) |
Feb 05, 2019 | 45.03 | 45.79 | 44.74 | 45.00 | 6,268,327 | -0.42(-0.92%) |
Feb 04, 2019 | 44.66 | 45.45 | 43.75 | 45.41 | 6,397,117 | +0.81(+1.81%) |