Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.69 | 51.21 | 50.59 | 51.12 | 1,073,945 | +0.93(+1.86%) |
Apr 29, 2019 | 50.06 | 50.28 | 49.98 | 50.19 | 1,139,742 | +0.23(+0.45%) |
Apr 26, 2019 | 49.59 | 50.01 | 49.49 | 49.96 | 994,548 | +0.55(+1.12%) |
Apr 25, 2019 | 49.31 | 49.52 | 49.21 | 49.40 | 976,953 | +0.06(+0.12%) |
Apr 24, 2019 | 49.35 | 49.56 | 49.24 | 49.35 | 761,669 | -0.04(-0.09%) |
Apr 23, 2019 | 48.93 | 49.44 | 48.89 | 49.39 | 1,018,920 | +0.05(+0.10%) |
Apr 22, 2019 | 49.49 | 49.72 | 49.25 | 49.34 | 705,347 | -0.11(-0.22%) |
Apr 18, 2019 | 49.66 | 49.72 | 49.22 | 49.45 | 1,112,176 | +1.15(+2.39%) |
Apr 17, 2019 | 47.82 | 48.37 | 47.82 | 48.29 | 905,708 | +0.12(+0.24%) |
Apr 16, 2019 | 48.05 | 48.18 | 48.02 | 48.18 | 511,512 | +0.03(+0.07%) |
Apr 15, 2019 | 47.99 | 48.14 | 47.88 | 48.14 | 601,334 | +0.00(+0.00%) |
Apr 12, 2019 | 47.89 | 48.18 | 47.76 | 48.14 | 615,616 | -0.24(-0.49%) |
Apr 11, 2019 | 48.51 | 48.52 | 48.25 | 48.38 | 600,031 | +0.02(+0.03%) |
Apr 10, 2019 | 48.40 | 48.50 | 48.21 | 48.36 | 683,920 | -0.03(-0.05%) |
Apr 09, 2019 | 48.35 | 48.61 | 48.25 | 48.39 | 801,211 | -0.20(-0.42%) |
Apr 08, 2019 | 48.61 | 48.64 | 48.39 | 48.59 | 764,948 | +0.23(+0.47%) |
Apr 05, 2019 | 48.38 | 48.50 | 48.26 | 48.36 | 671,159 | -0.15(-0.31%) |
Apr 04, 2019 | 48.57 | 48.61 | 48.42 | 48.51 | 707,811 | +0.02(+0.03%) |
Apr 03, 2019 | 48.40 | 48.69 | 48.28 | 48.50 | 945,146 | +0.12(+0.24%) |
Apr 02, 2019 | 48.40 | 48.50 | 48.19 | 48.38 | 1,245,514 | +0.01(+0.02%) |
Apr 01, 2019 | 48.30 | 48.46 | 48.08 | 48.37 | 1,122,255 | -0.16(-0.33%) |
Mar 29, 2019 | 48.45 | 48.55 | 48.22 | 48.53 | 1,093,622 | -0.02(-0.03%) |
Mar 28, 2019 | 48.46 | 48.67 | 48.45 | 48.55 | 1,107,467 | +0.04(+0.09%) |
Mar 27, 2019 | 48.28 | 48.56 | 48.13 | 48.50 | 845,724 | -0.12(-0.24%) |
Mar 26, 2019 | 48.72 | 48.84 | 48.55 | 48.62 | 1,081,531 | +0.46(+0.96%) |
Mar 25, 2019 | 47.89 | 48.19 | 47.87 | 48.16 | 1,291,974 | +0.19(+0.39%) |
Mar 22, 2019 | 47.98 | 48.40 | 47.97 | 47.98 | 1,341,486 | -0.51(-1.06%) |
Mar 21, 2019 | 48.29 | 48.61 | 48.23 | 48.49 | 1,658,038 | +0.45(+0.95%) |
Mar 20, 2019 | 47.81 | 48.23 | 47.71 | 48.03 | 1,459,246 | +0.33(+0.69%) |
Mar 19, 2019 | 47.65 | 47.79 | 47.57 | 47.71 | 1,053,765 | +0.03(+0.07%) |
Mar 18, 2019 | 47.65 | 47.71 | 47.51 | 47.67 | 1,246,038 | -0.09(-0.19%) |
Mar 15, 2019 | 47.63 | 47.80 | 47.29 | 47.76 | 1,756,218 | +0.76(+1.61%) |
Mar 14, 2019 | 46.75 | 47.08 | 46.61 | 47.01 | 1,801,812 | +0.82(+1.77%) |
Mar 13, 2019 | 46.23 | 46.26 | 45.99 | 46.19 | 1,534,005 | +0.48(+1.05%) |
Mar 12, 2019 | 45.42 | 45.88 | 45.42 | 45.71 | 1,741,848 | +0.05(+0.11%) |
Mar 11, 2019 | 45.28 | 45.70 | 45.15 | 45.66 | 1,869,695 | -0.32(-0.69%) |
Mar 08, 2019 | 45.83 | 45.99 | 45.66 | 45.98 | 1,565,800 | +0.61(+1.33%) |
Mar 07, 2019 | 45.52 | 45.57 | 45.24 | 45.38 | 1,116,897 | +0.43(+0.95%) |
Mar 06, 2019 | 45.11 | 45.17 | 44.76 | 44.95 | 1,201,921 | -0.23(-0.50%) |
Mar 05, 2019 | 44.75 | 45.22 | 44.73 | 45.18 | 1,076,884 | +0.54(+1.21%) |
Mar 04, 2019 | 44.65 | 44.66 | 44.38 | 44.64 | 1,424,267 | +0.34(+0.76%) |
Mar 01, 2019 | 44.44 | 44.60 | 44.28 | 44.30 | 1,498,126 | -0.45(-1.01%) |
Feb 28, 2019 | 44.62 | 45.01 | 44.60 | 44.75 | 1,319,303 | +0.05(+0.11%) |
Feb 27, 2019 | 44.28 | 44.82 | 44.28 | 44.70 | 2,480,626 | -1.32(-2.87%) |
Feb 26, 2019 | 45.50 | 46.14 | 45.50 | 46.02 | 1,260,670 | +0.29(+0.63%) |
Feb 25, 2019 | 45.88 | 45.92 | 45.54 | 45.74 | 1,575,151 | -0.46(-1.00%) |
Feb 22, 2019 | 45.74 | 46.26 | 45.70 | 46.20 | 962,197 | -0.47(-1.01%) |
Feb 21, 2019 | 46.80 | 46.82 | 46.51 | 46.67 | 900,702 | +0.12(+0.25%) |
Feb 20, 2019 | 46.29 | 46.55 | 46.23 | 46.55 | 3,598,838 | +0.34(+0.73%) |
Feb 19, 2019 | 45.92 | 46.27 | 45.81 | 46.22 | 1,037,190 | +0.37(+0.81%) |
Feb 15, 2019 | 46.06 | 46.08 | 45.81 | 45.85 | 701,012 | +0.04(+0.09%) |
Feb 14, 2019 | 45.71 | 45.98 | 45.60 | 45.81 | 837,459 | +0.13(+0.28%) |
Feb 13, 2019 | 45.71 | 45.92 | 45.61 | 45.68 | 958,535 | -0.09(-0.20%) |
Feb 12, 2019 | 45.40 | 45.78 | 45.33 | 45.77 | 974,570 | +0.73(+1.63%) |
Feb 11, 2019 | 45.01 | 45.19 | 44.99 | 45.04 | 811,993 | -0.28(-0.63%) |
Feb 08, 2019 | 45.09 | 45.33 | 45.01 | 45.32 | 990,772 | +0.03(+0.07%) |
Feb 07, 2019 | 45.09 | 45.29 | 44.98 | 45.29 | 1,302,468 | +0.20(+0.44%) |
Feb 06, 2019 | 45.34 | 45.39 | 44.95 | 45.09 | 1,300,064 | -0.58(-1.28%) |
Feb 05, 2019 | 45.30 | 45.70 | 45.23 | 45.67 | 1,577,573 | +0.86(+1.92%) |
Feb 04, 2019 | 44.85 | 44.87 | 44.62 | 44.81 | 791,247 | +0.45(+1.02%) |