Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.02 | 51.02 | 50.77 | 50.84 | 11,947,789 | -0.18(-0.36%) |
Apr 29, 2019 | 50.89 | 51.05 | 50.83 | 51.02 | 7,638,225 | +0.20(+0.40%) |
Apr 26, 2019 | 50.67 | 50.85 | 50.57 | 50.82 | 6,025,021 | +0.46(+0.91%) |
Apr 25, 2019 | 50.46 | 50.54 | 50.33 | 50.36 | 8,371,952 | +0.11(+0.22%) |
Apr 24, 2019 | 50.35 | 50.40 | 50.22 | 50.25 | 8,696,751 | -0.62(-1.23%) |
Apr 23, 2019 | 50.59 | 50.89 | 50.57 | 50.88 | 5,084,014 | +0.28(+0.56%) |
Apr 22, 2019 | 50.45 | 50.62 | 50.45 | 50.59 | 3,758,428 | -0.18(-0.36%) |
Apr 18, 2019 | 50.82 | 50.87 | 50.69 | 50.77 | 17,787,712 | +0.07(+0.14%) |
Apr 17, 2019 | 50.88 | 50.89 | 50.70 | 50.70 | 9,866,074 | +0.00(+0.00%) |
Apr 16, 2019 | 50.87 | 50.89 | 50.70 | 50.70 | 5,457,086 | +0.20(+0.40%) |
Apr 15, 2019 | 50.59 | 50.61 | 50.47 | 50.50 | 8,191,577 | -0.01(-0.02%) |
Apr 12, 2019 | 50.51 | 50.55 | 50.40 | 50.51 | 6,019,898 | +0.26(+0.51%) |
Apr 11, 2019 | 50.28 | 50.32 | 50.11 | 50.25 | 10,478,162 | -0.16(-0.31%) |
Apr 10, 2019 | 50.44 | 50.49 | 50.33 | 50.41 | 9,085,734 | +0.01(+0.02%) |
Apr 09, 2019 | 50.53 | 50.56 | 50.34 | 50.40 | 4,213,582 | -0.28(-0.54%) |
Apr 08, 2019 | 50.67 | 50.71 | 50.54 | 50.67 | 4,895,486 | -0.12(-0.23%) |
Apr 05, 2019 | 50.73 | 50.84 | 50.69 | 50.79 | 8,202,401 | +0.04(+0.07%) |
Apr 04, 2019 | 50.64 | 50.76 | 50.63 | 50.76 | 7,111,365 | -0.03(-0.05%) |
Apr 03, 2019 | 50.90 | 50.94 | 50.68 | 50.78 | 4,481,869 | +0.30(+0.60%) |
Apr 02, 2019 | 50.49 | 50.56 | 50.41 | 50.48 | 6,016,827 | -0.35(-0.69%) |
Apr 01, 2019 | 50.66 | 50.90 | 50.58 | 50.83 | 10,594,401 | +0.63(+1.26%) |
Mar 29, 2019 | 50.25 | 50.27 | 50.10 | 50.20 | 9,119,726 | -0.03(-0.05%) |
Mar 28, 2019 | 50.13 | 50.26 | 49.99 | 50.22 | 5,640,924 | +0.03(+0.05%) |
Mar 27, 2019 | 50.45 | 50.55 | 49.98 | 50.20 | 14,339,086 | -0.17(-0.35%) |
Mar 26, 2019 | 50.58 | 50.65 | 50.25 | 50.37 | 11,882,545 | +0.55(+1.10%) |
Mar 25, 2019 | 49.53 | 49.82 | 49.44 | 49.82 | 10,743,916 | +0.03(+0.06%) |
Mar 22, 2019 | 50.20 | 50.22 | 49.74 | 49.79 | 13,391,965 | -0.54(-1.08%) |
Mar 21, 2019 | 49.87 | 50.35 | 49.85 | 50.33 | 8,294,625 | +0.33(+0.66%) |
Mar 20, 2019 | 49.86 | 50.27 | 49.70 | 50.00 | 10,726,735 | +0.03(+0.06%) |
Mar 19, 2019 | 50.11 | 50.17 | 49.88 | 49.98 | 7,690,672 | +0.02(+0.04%) |
Mar 18, 2019 | 49.92 | 50.00 | 49.84 | 49.96 | 7,702,663 | +0.14(+0.28%) |
Mar 15, 2019 | 49.66 | 49.88 | 49.60 | 49.82 | 8,750,180 | +0.57(+1.15%) |
Mar 14, 2019 | 49.22 | 49.35 | 49.14 | 49.25 | 7,810,315 | -0.53(-1.07%) |
Mar 13, 2019 | 49.55 | 49.90 | 49.54 | 49.78 | 8,343,584 | +0.19(+0.39%) |
Mar 12, 2019 | 49.64 | 49.75 | 49.54 | 49.59 | 10,648,152 | +0.12(+0.24%) |
Mar 11, 2019 | 49.10 | 49.52 | 49.07 | 49.47 | 14,259,965 | +0.53(+1.09%) |
Mar 08, 2019 | 48.57 | 48.96 | 48.55 | 48.94 | 9,548,793 | -0.08(-0.17%) |
Mar 07, 2019 | 49.38 | 49.40 | 48.93 | 49.02 | 14,072,937 | -0.59(-1.18%) |
Mar 06, 2019 | 49.78 | 49.81 | 49.60 | 49.61 | 12,882,221 | -0.29(-0.59%) |
Mar 05, 2019 | 49.91 | 50.06 | 49.82 | 49.90 | 9,926,047 | +0.05(+0.09%) |
Mar 04, 2019 | 50.06 | 50.11 | 49.71 | 49.86 | 8,719,668 | -0.16(-0.31%) |
Mar 01, 2019 | 50.00 | 50.07 | 49.78 | 50.01 | 5,940,974 | +0.15(+0.29%) |
Feb 28, 2019 | 50.00 | 50.07 | 49.81 | 49.87 | 11,907,929 | -0.49(-0.97%) |
Feb 27, 2019 | 50.43 | 50.49 | 50.27 | 50.35 | 6,682,271 | -0.27(-0.53%) |
Feb 26, 2019 | 50.46 | 50.78 | 50.45 | 50.62 | 13,526,691 | +0.17(+0.35%) |
Feb 25, 2019 | 50.59 | 50.66 | 50.40 | 50.44 | 7,360,628 | +0.28(+0.57%) |
Feb 22, 2019 | 50.19 | 50.31 | 50.12 | 50.16 | 5,790,103 | +0.11(+0.22%) |
Feb 21, 2019 | 50.11 | 50.16 | 49.95 | 50.05 | 6,273,861 | -0.07(-0.15%) |
Feb 20, 2019 | 50.22 | 50.34 | 50.07 | 50.12 | 10,412,257 | +0.05(+0.11%) |
Feb 19, 2019 | 49.91 | 50.22 | 49.88 | 50.07 | 6,850,528 | +0.08(+0.17%) |
Feb 15, 2019 | 49.73 | 50.06 | 49.66 | 49.99 | 7,664,651 | +0.63(+1.28%) |
Feb 14, 2019 | 49.34 | 49.48 | 49.13 | 49.35 | 10,727,523 | -0.04(-0.07%) |
Feb 13, 2019 | 49.55 | 49.62 | 49.37 | 49.39 | 7,569,216 | +0.12(+0.24%) |
Feb 12, 2019 | 49.22 | 49.34 | 49.19 | 49.27 | 12,081,716 | +0.85(+1.76%) |
Feb 11, 2019 | 48.42 | 48.46 | 48.29 | 48.42 | 5,574,535 | +0.05(+0.09%) |
Feb 08, 2019 | 48.16 | 48.41 | 48.10 | 48.37 | 11,180,356 | -0.43(-0.88%) |
Feb 07, 2019 | 49.02 | 49.09 | 48.64 | 48.80 | 10,227,592 | -0.69(-1.39%) |
Feb 06, 2019 | 49.64 | 49.71 | 49.41 | 49.49 | 5,125,240 | -0.41(-0.83%) |
Feb 05, 2019 | 49.93 | 50.02 | 49.82 | 49.90 | 11,050,080 | +0.20(+0.41%) |
Feb 04, 2019 | 49.54 | 49.78 | 49.48 | 49.70 | 6,626,576 | +0.11(+0.22%) |