Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.66 | 52.66 | 50.35 | 51.56 | 8,574,730 | -0.70(-1.34%) |
Apr 29, 2019 | 52.51 | 52.94 | 51.95 | 52.26 | 8,974,139 | -0.37(-0.70%) |
Apr 26, 2019 | 50.50 | 52.67 | 50.39 | 52.63 | 10,804,600 | +2.40(+4.78%) |
Apr 25, 2019 | 49.98 | 50.50 | 49.26 | 50.23 | 6,042,692 | +0.03(+0.06%) |
Apr 24, 2019 | 50.48 | 50.71 | 49.77 | 50.20 | 7,281,068 | -0.11(-0.22%) |
Apr 23, 2019 | 48.16 | 50.51 | 46.85 | 50.31 | 17,295,986 | +2.23(+4.64%) |
Apr 22, 2019 | 48.41 | 49.24 | 47.71 | 48.08 | 8,423,495 | -0.12(-0.25%) |
Apr 18, 2019 | 47.01 | 48.42 | 45.44 | 48.20 | 17,863,700 | +1.19(+2.53%) |
Apr 17, 2019 | 50.06 | 50.07 | 46.10 | 47.01 | 19,374,140 | -3.06(-6.11%) |
Apr 16, 2019 | 53.98 | 53.98 | 49.27 | 50.07 | 12,233,453 | -3.15(-5.92%) |
Apr 15, 2019 | 53.07 | 53.23 | 52.26 | 53.22 | 6,655,067 | +0.30(+0.57%) |
Apr 12, 2019 | 55.32 | 55.45 | 52.36 | 52.92 | 10,855,400 | -2.21(-4.01%) |
Apr 11, 2019 | 57.42 | 57.90 | 55.03 | 55.13 | 8,798,257 | -2.16(-3.77%) |
Apr 10, 2019 | 58.16 | 58.17 | 56.86 | 57.29 | 9,565,412 | -0.59(-1.02%) |
Apr 09, 2019 | 56.37 | 58.25 | 56.00 | 57.88 | 10,971,677 | +1.24(+2.19%) |
Apr 08, 2019 | 55.84 | 56.72 | 55.21 | 56.64 | 8,552,881 | +0.80(+1.43%) |
Apr 05, 2019 | 53.77 | 56.15 | 53.52 | 55.84 | 10,474,800 | +2.28(+4.26%) |
Apr 04, 2019 | 53.44 | 54.08 | 53.30 | 53.56 | 5,019,182 | +0.19(+0.36%) |
Apr 03, 2019 | 54.00 | 54.61 | 53.16 | 53.37 | 6,392,758 | -0.32(-0.60%) |
Apr 02, 2019 | 54.88 | 54.88 | 53.32 | 53.69 | 7,161,006 | -0.47(-0.87%) |
Apr 01, 2019 | 53.67 | 54.27 | 53.06 | 54.16 | 6,150,919 | +1.06(+2.00%) |
Mar 29, 2019 | 53.14 | 53.34 | 51.73 | 53.10 | 7,023,200 | +0.28(+0.53%) |
Mar 28, 2019 | 52.34 | 53.40 | 52.04 | 52.82 | 9,488,753 | +0.70(+1.34%) |
Mar 27, 2019 | 50.15 | 52.52 | 49.56 | 52.12 | 34,965,144 | -2.73(-4.98%) |
Mar 26, 2019 | 56.84 | 56.84 | 54.21 | 54.85 | 5,781,667 | -2.20(-3.86%) |
Mar 25, 2019 | 57.04 | 58.15 | 55.81 | 57.05 | 2,250,000 | -0.09(-0.16%) |
Mar 22, 2019 | 58.63 | 58.84 | 57.05 | 57.14 | 3,472,400 | -1.77(-3.00%) |
Mar 21, 2019 | 58.50 | 59.10 | 58.14 | 58.91 | 4,065,672 | +0.23(+0.39%) |
Mar 20, 2019 | 59.98 | 60.06 | 58.53 | 58.68 | 2,347,996 | -1.29(-2.15%) |
Mar 19, 2019 | 59.50 | 60.59 | 59.32 | 59.97 | 2,034,420 | +0.61(+1.03%) |
Mar 18, 2019 | 59.21 | 59.62 | 58.98 | 59.36 | 2,607,871 | +0.21(+0.36%) |
Mar 15, 2019 | 59.59 | 60.18 | 59.07 | 59.15 | 4,062,600 | -0.23(-0.39%) |
Mar 14, 2019 | 59.88 | 60.30 | 59.24 | 59.38 | 2,632,628 | -0.60(-1.00%) |
Mar 13, 2019 | 58.57 | 60.32 | 58.39 | 59.98 | 4,491,481 | +1.70(+2.92%) |
Mar 12, 2019 | 57.74 | 58.56 | 57.53 | 58.28 | 2,876,189 | +0.83(+1.44%) |
Mar 11, 2019 | 56.81 | 57.67 | 56.10 | 57.45 | 2,665,625 | +0.89(+1.57%) |
Mar 08, 2019 | 56.03 | 57.06 | 55.90 | 56.56 | 3,106,500 | +0.13(+0.23%) |
Mar 07, 2019 | 56.99 | 57.67 | 56.34 | 56.43 | 3,824,624 | -0.45(-0.79%) |
Mar 06, 2019 | 57.99 | 58.15 | 56.79 | 56.88 | 4,138,082 | -1.20(-2.07%) |
Mar 05, 2019 | 58.82 | 58.96 | 57.44 | 58.08 | 4,053,691 | -0.48(-0.82%) |
Mar 04, 2019 | 61.29 | 61.76 | 58.08 | 58.56 | 4,982,074 | -2.78(-4.53%) |
Mar 01, 2019 | 61.53 | 62.32 | 60.66 | 61.34 | 3,242,400 | +0.45(+0.74%) |
Feb 28, 2019 | 62.15 | 62.79 | 59.93 | 60.89 | 5,135,559 | -1.00(-1.62%) |
Feb 27, 2019 | 63.38 | 63.73 | 60.91 | 61.89 | 3,512,237 | -1.90(-2.98%) |
Feb 26, 2019 | 63.98 | 64.21 | 63.60 | 63.79 | 1,880,347 | -0.23(-0.36%) |
Feb 25, 2019 | 64.35 | 64.50 | 63.87 | 64.02 | 1,900,046 | +0.01(+0.02%) |
Feb 22, 2019 | 63.78 | 64.36 | 63.49 | 64.01 | 1,998,400 | +0.50(+0.79%) |
Feb 21, 2019 | 65.33 | 65.36 | 63.19 | 63.51 | 2,938,709 | -1.77(-2.71%) |
Feb 20, 2019 | 64.35 | 65.48 | 64.15 | 65.28 | 2,755,189 | +0.87(+1.35%) |
Feb 19, 2019 | 64.66 | 65.05 | 64.05 | 64.41 | 2,759,765 | -0.56(-0.86%) |
Feb 15, 2019 | 64.64 | 65.25 | 64.47 | 64.97 | 1,692,800 | +1.01(+1.58%) |
Feb 14, 2019 | 63.38 | 64.39 | 63.06 | 63.96 | 1,796,274 | +0.27(+0.42%) |
Feb 13, 2019 | 63.07 | 64.06 | 62.93 | 63.69 | 2,747,383 | +0.64(+1.02%) |
Feb 12, 2019 | 62.44 | 63.14 | 61.57 | 63.05 | 3,203,596 | +1.10(+1.78%) |
Feb 11, 2019 | 62.95 | 63.11 | 61.62 | 61.95 | 3,314,432 | -0.95(-1.51%) |
Feb 08, 2019 | 63.73 | 63.96 | 62.24 | 62.90 | 2,606,800 | -1.01(-1.58%) |
Feb 07, 2019 | 64.35 | 64.89 | 63.04 | 63.91 | 2,903,644 | +0.83(+1.32%) |
Feb 06, 2019 | 63.75 | 63.75 | 60.91 | 63.08 | 6,293,096 | -0.66(-1.03%) |
Feb 05, 2019 | 68.05 | 69.25 | 62.86 | 63.73 | 6,079,572 | -1.25(-1.92%) |
Feb 04, 2019 | 65.83 | 66.10 | 64.00 | 64.98 | 6,063,424 | -0.91(-1.37%) |