Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.67 | 50.67 | 50.42 | 50.49 | 12,031,008 | -0.18(-0.36%) |
Apr 29, 2019 | 50.54 | 50.70 | 50.47 | 50.67 | 7,691,427 | +0.20(+0.40%) |
Apr 26, 2019 | 50.32 | 50.50 | 50.22 | 50.47 | 6,066,987 | +0.46(+0.91%) |
Apr 25, 2019 | 50.11 | 50.19 | 49.98 | 50.01 | 8,430,265 | +0.11(+0.22%) |
Apr 24, 2019 | 50.00 | 50.05 | 49.88 | 49.90 | 8,757,325 | -0.62(-1.23%) |
Apr 23, 2019 | 50.24 | 50.54 | 50.22 | 50.52 | 5,119,425 | +0.28(+0.56%) |
Apr 22, 2019 | 50.10 | 50.27 | 50.10 | 50.24 | 3,784,606 | -0.18(-0.36%) |
Apr 18, 2019 | 50.47 | 50.51 | 50.34 | 50.42 | 17,911,608 | +0.07(+0.14%) |
Apr 17, 2019 | 50.52 | 50.54 | 50.35 | 50.35 | 9,934,793 | +0.00(+0.00%) |
Apr 16, 2019 | 50.51 | 50.54 | 50.35 | 50.35 | 5,495,096 | +0.20(+0.40%) |
Apr 15, 2019 | 50.24 | 50.26 | 50.12 | 50.15 | 8,248,633 | -0.01(-0.02%) |
Apr 12, 2019 | 50.16 | 50.20 | 50.05 | 50.16 | 6,061,828 | +0.25(+0.51%) |
Apr 11, 2019 | 49.93 | 49.97 | 49.76 | 49.90 | 10,551,145 | -0.15(-0.31%) |
Apr 10, 2019 | 50.09 | 50.14 | 49.98 | 50.06 | 9,149,018 | +0.01(+0.02%) |
Apr 09, 2019 | 50.18 | 50.21 | 50.00 | 50.05 | 4,242,930 | -0.27(-0.54%) |
Apr 08, 2019 | 50.32 | 50.36 | 50.19 | 50.32 | 4,929,584 | -0.12(-0.23%) |
Apr 05, 2019 | 50.38 | 50.49 | 50.34 | 50.44 | 8,259,533 | +0.04(+0.07%) |
Apr 04, 2019 | 50.29 | 50.41 | 50.28 | 50.41 | 7,160,897 | -0.03(-0.05%) |
Apr 03, 2019 | 50.55 | 50.59 | 50.33 | 50.43 | 4,513,086 | +0.30(+0.60%) |
Apr 02, 2019 | 50.14 | 50.21 | 50.06 | 50.13 | 6,058,735 | -0.35(-0.69%) |
Apr 01, 2019 | 50.31 | 50.55 | 50.23 | 50.48 | 10,668,194 | +0.63(+1.26%) |
Mar 29, 2019 | 49.90 | 49.92 | 49.75 | 49.85 | 9,183,247 | -0.03(-0.05%) |
Mar 28, 2019 | 49.79 | 49.91 | 49.64 | 49.88 | 5,680,214 | +0.03(+0.05%) |
Mar 27, 2019 | 50.10 | 50.20 | 49.63 | 49.85 | 14,438,961 | -0.17(-0.35%) |
Mar 26, 2019 | 50.23 | 50.30 | 49.90 | 50.02 | 11,965,309 | +0.55(+1.10%) |
Mar 25, 2019 | 49.18 | 49.48 | 49.09 | 49.48 | 10,818,750 | +0.03(+0.06%) |
Mar 22, 2019 | 49.85 | 49.88 | 49.39 | 49.45 | 13,485,243 | -0.54(-1.08%) |
Mar 21, 2019 | 49.52 | 50.00 | 49.50 | 49.99 | 8,352,399 | +0.33(+0.66%) |
Mar 20, 2019 | 49.51 | 49.92 | 49.36 | 49.66 | 10,801,449 | +0.03(+0.06%) |
Mar 19, 2019 | 49.76 | 49.82 | 49.54 | 49.63 | 7,744,239 | +0.02(+0.04%) |
Mar 18, 2019 | 49.58 | 49.65 | 49.49 | 49.61 | 7,756,314 | +0.14(+0.28%) |
Mar 15, 2019 | 49.32 | 49.54 | 49.26 | 49.48 | 8,811,127 | +0.56(+1.15%) |
Mar 14, 2019 | 48.88 | 49.01 | 48.80 | 48.91 | 7,864,715 | -0.53(-1.07%) |
Mar 13, 2019 | 49.21 | 49.55 | 49.19 | 49.44 | 8,401,699 | +0.19(+0.39%) |
Mar 12, 2019 | 49.29 | 49.40 | 49.19 | 49.25 | 10,722,319 | +0.12(+0.24%) |
Mar 11, 2019 | 48.76 | 49.18 | 48.73 | 49.13 | 14,359,288 | +0.53(+1.09%) |
Mar 08, 2019 | 48.24 | 48.62 | 48.22 | 48.60 | 9,615,302 | -0.08(-0.17%) |
Mar 07, 2019 | 49.04 | 49.06 | 48.59 | 48.68 | 14,170,958 | -0.58(-1.18%) |
Mar 06, 2019 | 49.44 | 49.47 | 49.26 | 49.27 | 12,971,948 | -0.29(-0.59%) |
Mar 05, 2019 | 49.57 | 49.71 | 49.48 | 49.56 | 9,995,184 | +0.05(+0.09%) |
Mar 04, 2019 | 49.71 | 49.77 | 49.37 | 49.51 | 8,780,402 | -0.15(-0.31%) |
Mar 01, 2019 | 49.66 | 49.72 | 49.44 | 49.67 | 5,982,354 | +0.15(+0.29%) |
Feb 28, 2019 | 49.66 | 49.72 | 49.47 | 49.52 | 11,990,870 | -0.48(-0.97%) |
Feb 27, 2019 | 50.08 | 50.14 | 49.92 | 50.00 | 6,728,814 | -0.26(-0.53%) |
Feb 26, 2019 | 50.11 | 50.43 | 50.10 | 50.27 | 13,620,907 | +0.17(+0.35%) |
Feb 25, 2019 | 50.24 | 50.31 | 50.05 | 50.10 | 7,411,896 | +0.28(+0.57%) |
Feb 22, 2019 | 49.84 | 49.96 | 49.78 | 49.81 | 5,830,433 | +0.11(+0.22%) |
Feb 21, 2019 | 49.76 | 49.81 | 49.60 | 49.70 | 6,317,560 | -0.07(-0.15%) |
Feb 20, 2019 | 49.88 | 50.00 | 49.72 | 49.78 | 10,484,780 | +0.05(+0.11%) |
Feb 19, 2019 | 49.57 | 49.87 | 49.53 | 49.72 | 6,898,243 | +0.08(+0.17%) |
Feb 15, 2019 | 49.39 | 49.71 | 49.32 | 49.64 | 7,718,037 | +0.63(+1.28%) |
Feb 14, 2019 | 49.00 | 49.14 | 48.79 | 49.01 | 10,802,243 | -0.04(-0.07%) |
Feb 13, 2019 | 49.20 | 49.28 | 49.03 | 49.05 | 7,621,937 | +0.12(+0.24%) |
Feb 12, 2019 | 48.88 | 49.00 | 48.85 | 48.93 | 12,165,868 | +0.85(+1.76%) |
Feb 11, 2019 | 48.08 | 48.13 | 47.95 | 48.08 | 5,613,362 | +0.05(+0.09%) |
Feb 08, 2019 | 47.83 | 48.08 | 47.76 | 48.04 | 11,258,229 | -0.43(-0.88%) |
Feb 07, 2019 | 48.68 | 48.75 | 48.30 | 48.47 | 10,298,830 | -0.68(-1.39%) |
Feb 06, 2019 | 49.29 | 49.37 | 49.07 | 49.15 | 5,160,939 | -0.41(-0.83%) |
Feb 05, 2019 | 49.59 | 49.68 | 49.48 | 49.56 | 11,127,046 | +0.20(+0.41%) |
Feb 04, 2019 | 49.19 | 49.44 | 49.14 | 49.36 | 6,672,732 | +0.11(+0.22%) |