Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.68 | 48.76 | 47.74 | 48.11 | 193,571,648 | -0.94(-1.93%) |
Apr 29, 2019 | 49.00 | 49.38 | 48.87 | 49.05 | 92,496,672 | +0.07(+0.15%) |
Apr 26, 2019 | 49.12 | 49.15 | 48.46 | 48.98 | 77,788,168 | -0.23(-0.48%) |
Apr 25, 2019 | 49.59 | 49.81 | 49.18 | 49.21 | 77,275,320 | -0.45(-0.91%) |
Apr 24, 2019 | 49.71 | 49.98 | 49.64 | 49.66 | 73,123,904 | -0.08(-0.15%) |
Apr 23, 2019 | 49.01 | 49.81 | 48.88 | 49.74 | 97,243,960 | +0.71(+1.44%) |
Apr 22, 2019 | 48.63 | 49.13 | 48.51 | 49.03 | 81,071,408 | +0.16(+0.33%) |
Apr 18, 2019 | 48.70 | 48.94 | 48.55 | 48.87 | 100,923,864 | +0.18(+0.36%) |
Apr 17, 2019 | 47.84 | 48.76 | 47.62 | 48.70 | 120,522,184 | +0.93(+1.95%) |
Apr 16, 2019 | 47.82 | 48.28 | 47.60 | 47.77 | 107,146,664 | +0.00(+0.01%) |
Apr 15, 2019 | 47.61 | 47.91 | 47.47 | 47.76 | 73,114,152 | +0.09(+0.18%) |
Apr 12, 2019 | 47.76 | 47.98 | 47.04 | 47.68 | 115,793,592 | -0.02(-0.04%) |
Apr 11, 2019 | 48.15 | 48.19 | 47.57 | 47.70 | 87,139,016 | -0.40(-0.83%) |
Apr 10, 2019 | 47.63 | 48.13 | 47.51 | 48.10 | 90,435,352 | +0.27(+0.56%) |
Apr 09, 2019 | 48.03 | 48.63 | 47.76 | 47.83 | 149,167,424 | -0.14(-0.30%) |
Apr 08, 2019 | 47.09 | 48.00 | 47.07 | 47.97 | 107,906,832 | +0.74(+1.57%) |
Apr 05, 2019 | 47.10 | 47.25 | 46.97 | 47.23 | 77,277,200 | +0.31(+0.67%) |
Apr 04, 2019 | 46.70 | 47.08 | 46.30 | 46.92 | 79,695,464 | +0.08(+0.17%) |
Apr 03, 2019 | 46.33 | 47.11 | 46.31 | 46.83 | 97,044,136 | +0.32(+0.69%) |
Apr 02, 2019 | 45.81 | 46.62 | 45.80 | 46.51 | 94,889,176 | +0.67(+1.45%) |
Apr 01, 2019 | 45.94 | 45.95 | 45.16 | 45.85 | 118,127,656 | +0.31(+0.68%) |
Mar 29, 2019 | 45.51 | 45.57 | 45.20 | 45.54 | 98,288,528 | +0.29(+0.65%) |
Mar 28, 2019 | 45.30 | 45.45 | 44.96 | 45.24 | 86,576,368 | +0.06(+0.13%) |
Mar 27, 2019 | 45.25 | 45.49 | 44.72 | 45.18 | 124,439,872 | +0.40(+0.90%) |
Mar 26, 2019 | 45.95 | 46.24 | 44.25 | 44.78 | 207,631,472 | -0.47(-1.03%) |
Mar 25, 2019 | 45.91 | 46.03 | 44.74 | 45.25 | 182,714,768 | -0.55(-1.21%) |
Mar 22, 2019 | 46.83 | 47.39 | 45.74 | 45.80 | 176,888,400 | -0.97(-2.07%) |
Mar 21, 2019 | 45.56 | 47.07 | 45.51 | 46.77 | 212,745,152 | +1.66(+3.68%) |
Mar 20, 2019 | 44.65 | 45.43 | 44.29 | 45.11 | 129,419,312 | +0.39(+0.87%) |
Mar 19, 2019 | 45.16 | 45.31 | 44.57 | 44.72 | 131,959,088 | -0.36(-0.79%) |
Mar 18, 2019 | 44.54 | 45.16 | 44.54 | 45.08 | 109,304,344 | +0.46(+1.02%) |
Mar 15, 2019 | 44.32 | 44.91 | 44.05 | 44.62 | 162,853,744 | +0.57(+1.30%) |
Mar 14, 2019 | 44.09 | 44.14 | 43.77 | 44.05 | 98,239,512 | +0.48(+1.11%) |
Mar 13, 2019 | 43.69 | 43.94 | 43.37 | 43.56 | 129,369,008 | +0.19(+0.44%) |
Mar 12, 2019 | 43.15 | 43.79 | 43.00 | 43.37 | 135,383,408 | +0.48(+1.12%) |
Mar 11, 2019 | 42.07 | 42.94 | 42.04 | 42.89 | 133,459,240 | +1.44(+3.46%) |
Mar 08, 2019 | 40.83 | 41.49 | 40.64 | 41.45 | 100,104,648 | +0.10(+0.24%) |
Mar 07, 2019 | 41.68 | 41.82 | 41.24 | 41.36 | 103,299,800 | -0.48(-1.16%) |
Mar 06, 2019 | 41.88 | 42.07 | 41.70 | 41.84 | 86,727,376 | -0.24(-0.58%) |
Mar 05, 2019 | 42.18 | 42.19 | 41.84 | 42.08 | 82,282,608 | -0.08(-0.18%) |
Mar 04, 2019 | 42.12 | 42.61 | 41.71 | 42.16 | 114,382,168 | +0.21(+0.50%) |
Mar 01, 2019 | 41.78 | 41.99 | 41.45 | 41.95 | 107,974,768 | +0.44(+1.05%) |
Feb 28, 2019 | 41.79 | 41.93 | 41.46 | 41.51 | 117,492,600 | -0.41(-0.98%) |
Feb 27, 2019 | 41.53 | 41.95 | 41.41 | 41.92 | 116,072,240 | +0.13(+0.31%) |
Feb 26, 2019 | 41.65 | 42.03 | 41.52 | 41.79 | 70,995,104 | +0.02(+0.06%) |
Feb 25, 2019 | 41.75 | 42.16 | 41.70 | 41.77 | 91,173,776 | +0.30(+0.73%) |
Feb 22, 2019 | 41.13 | 41.48 | 41.09 | 41.47 | 78,889,352 | +0.46(+1.12%) |
Feb 21, 2019 | 41.19 | 41.32 | 40.83 | 41.01 | 71,933,080 | -0.23(-0.56%) |
Feb 20, 2019 | 41.04 | 41.55 | 40.99 | 41.24 | 108,891,208 | +0.26(+0.64%) |
Feb 19, 2019 | 40.69 | 41.10 | 40.63 | 40.98 | 79,099,840 | +0.12(+0.30%) |
Feb 15, 2019 | 41.06 | 41.16 | 40.70 | 40.86 | 102,722,040 | -0.09(-0.22%) |
Feb 14, 2019 | 40.69 | 41.06 | 40.61 | 40.95 | 90,945,320 | +0.15(+0.36%) |
Feb 13, 2019 | 41.09 | 41.35 | 40.74 | 40.80 | 93,702,184 | -0.17(-0.42%) |
Feb 12, 2019 | 40.78 | 41.00 | 40.68 | 40.97 | 92,730,840 | +0.35(+0.86%) |
Feb 11, 2019 | 41.01 | 41.05 | 40.58 | 40.62 | 87,376,184 | -0.23(-0.58%) |
Feb 08, 2019 | 40.51 | 40.91 | 40.38 | 40.85 | 99,356,344 | +0.05(+0.12%) |
Feb 07, 2019 | 41.16 | 41.52 | 40.66 | 40.81 | 132,792,416 | -0.79(-1.89%) |
Feb 06, 2019 | 41.69 | 41.91 | 41.26 | 41.59 | 118,221,656 | +0.01(+0.03%) |
Feb 05, 2019 | 41.26 | 41.79 | 41.14 | 41.58 | 151,101,296 | +0.70(+1.71%) |
Feb 04, 2019 | 39.96 | 40.98 | 39.93 | 40.88 | 131,565,152 | +1.13(+2.84%) |