Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.07 | 51.22 | 50.76 | 51.09 | 5,089,405 | +0.09(+0.18%) |
Apr 29, 2019 | 51.18 | 51.37 | 50.98 | 51.00 | 4,877,362 | -0.26(-0.51%) |
Apr 26, 2019 | 51.09 | 51.30 | 50.75 | 51.26 | 2,934,041 | -0.02(-0.04%) |
Apr 25, 2019 | 51.45 | 51.64 | 50.76 | 51.28 | 5,893,657 | -0.32(-0.61%) |
Apr 24, 2019 | 51.43 | 51.93 | 51.43 | 51.59 | 5,064,225 | +0.21(+0.42%) |
Apr 23, 2019 | 50.71 | 51.60 | 50.68 | 51.38 | 5,068,126 | +0.73(+1.43%) |
Apr 22, 2019 | 51.17 | 51.36 | 50.56 | 50.65 | 4,040,510 | -0.66(-1.29%) |
Apr 18, 2019 | 51.25 | 51.65 | 51.15 | 51.31 | 3,842,590 | +0.06(+0.11%) |
Apr 17, 2019 | 51.08 | 51.43 | 50.96 | 51.26 | 5,139,885 | +0.53(+1.05%) |
Apr 16, 2019 | 50.68 | 51.01 | 50.59 | 50.73 | 3,909,913 | +0.23(+0.46%) |
Apr 15, 2019 | 50.29 | 50.65 | 50.27 | 50.49 | 4,325,624 | +0.25(+0.50%) |
Apr 12, 2019 | 50.18 | 50.70 | 50.18 | 50.24 | 5,595,883 | +0.07(+0.15%) |
Apr 11, 2019 | 50.68 | 50.68 | 50.08 | 50.17 | 5,385,716 | -0.51(-1.01%) |
Apr 10, 2019 | 50.25 | 50.78 | 50.14 | 50.68 | 5,023,813 | +0.58(+1.15%) |
Apr 09, 2019 | 50.33 | 50.65 | 50.03 | 50.10 | 4,463,587 | -0.47(-0.94%) |
Apr 08, 2019 | 50.34 | 50.83 | 50.29 | 50.58 | 4,911,147 | +0.20(+0.41%) |
Apr 05, 2019 | 50.52 | 51.02 | 50.29 | 50.37 | 7,175,263 | -0.13(-0.26%) |
Apr 04, 2019 | 49.50 | 50.51 | 49.42 | 50.50 | 5,538,428 | +1.01(+2.03%) |
Apr 03, 2019 | 49.77 | 49.89 | 49.37 | 49.50 | 4,682,827 | +0.08(+0.17%) |
Apr 02, 2019 | 49.53 | 49.74 | 49.26 | 49.41 | 4,222,613 | -0.12(-0.24%) |
Apr 01, 2019 | 49.86 | 49.86 | 49.33 | 49.53 | 5,209,517 | +0.00(+0.00%) |
Mar 29, 2019 | 49.50 | 49.61 | 49.25 | 49.53 | 6,324,613 | +0.14(+0.28%) |
Mar 28, 2019 | 49.65 | 49.81 | 49.29 | 49.40 | 4,778,102 | +0.00(+0.00%) |
Mar 27, 2019 | 49.20 | 49.63 | 48.98 | 49.40 | 5,161,165 | +0.20(+0.42%) |
Mar 26, 2019 | 49.37 | 49.60 | 48.97 | 49.19 | 4,841,593 | +0.05(+0.09%) |
Mar 25, 2019 | 48.66 | 49.56 | 48.57 | 49.14 | 7,592,113 | +0.42(+0.86%) |
Mar 22, 2019 | 48.76 | 49.09 | 48.45 | 48.73 | 5,513,492 | -0.14(-0.29%) |
Mar 21, 2019 | 48.73 | 49.10 | 48.70 | 48.86 | 4,433,182 | -0.05(-0.10%) |
Mar 20, 2019 | 48.56 | 49.00 | 48.28 | 48.91 | 6,736,599 | +0.30(+0.61%) |
Mar 19, 2019 | 48.78 | 49.00 | 48.34 | 48.61 | 6,729,052 | -0.12(-0.25%) |
Mar 18, 2019 | 48.19 | 48.84 | 48.08 | 48.73 | 7,472,440 | +0.54(+1.12%) |
Mar 15, 2019 | 48.53 | 48.68 | 48.02 | 48.19 | 9,056,599 | -0.31(-0.63%) |
Mar 14, 2019 | 48.69 | 48.73 | 48.25 | 48.50 | 5,957,998 | -0.35(-0.72%) |
Mar 13, 2019 | 48.56 | 49.09 | 48.35 | 48.86 | 6,995,091 | +0.50(+1.04%) |
Mar 12, 2019 | 48.30 | 48.45 | 47.92 | 48.35 | 6,073,163 | +0.22(+0.46%) |
Mar 11, 2019 | 47.30 | 48.29 | 47.27 | 48.13 | 6,255,126 | +0.91(+1.93%) |
Mar 08, 2019 | 47.68 | 47.72 | 46.91 | 47.22 | 5,719,307 | -0.96(-1.99%) |
Mar 07, 2019 | 47.77 | 48.21 | 47.23 | 48.18 | 9,186,869 | -0.17(-0.35%) |
Mar 06, 2019 | 48.32 | 48.86 | 48.11 | 48.34 | 7,204,893 | +0.25(+0.52%) |
Mar 05, 2019 | 48.12 | 48.52 | 47.85 | 48.09 | 6,457,648 | +0.23(+0.49%) |
Mar 04, 2019 | 48.58 | 49.04 | 47.56 | 47.86 | 6,500,095 | -0.57(-1.17%) |
Mar 01, 2019 | 48.31 | 48.86 | 48.24 | 48.43 | 9,345,664 | +0.68(+1.42%) |
Feb 28, 2019 | 48.21 | 48.58 | 47.50 | 47.75 | 10,110,181 | -0.25(-0.52%) |
Feb 27, 2019 | 46.36 | 48.35 | 46.20 | 48.00 | 16,705,908 | +1.71(+3.70%) |
Feb 26, 2019 | 46.13 | 46.71 | 45.90 | 46.29 | 12,081,138 | +0.30(+0.65%) |
Feb 25, 2019 | 47.02 | 47.05 | 45.95 | 45.99 | 9,062,475 | -0.88(-1.89%) |
Feb 22, 2019 | 46.84 | 47.04 | 46.68 | 46.87 | 5,651,418 | +0.20(+0.44%) |
Feb 21, 2019 | 47.16 | 47.16 | 46.47 | 46.67 | 5,256,678 | -0.35(-0.75%) |
Feb 20, 2019 | 46.92 | 47.11 | 46.74 | 47.02 | 5,326,608 | +0.03(+0.06%) |
Feb 19, 2019 | 46.77 | 47.12 | 46.46 | 46.99 | 5,433,089 | +0.23(+0.50%) |
Feb 15, 2019 | 46.53 | 46.85 | 46.44 | 46.76 | 6,391,105 | +0.68(+1.47%) |
Feb 14, 2019 | 46.13 | 46.49 | 45.72 | 46.08 | 4,956,029 | -0.36(-0.78%) |
Feb 13, 2019 | 46.17 | 46.50 | 45.73 | 46.44 | 6,389,241 | +0.31(+0.68%) |
Feb 12, 2019 | 45.69 | 46.21 | 45.46 | 46.13 | 5,386,407 | +0.60(+1.32%) |
Feb 11, 2019 | 45.40 | 45.61 | 45.22 | 45.53 | 5,088,277 | +0.15(+0.33%) |
Feb 08, 2019 | 44.83 | 45.38 | 44.83 | 45.38 | 6,212,217 | +0.39(+0.87%) |
Feb 07, 2019 | 44.96 | 45.22 | 44.70 | 44.99 | 5,650,866 | -0.22(-0.49%) |
Feb 06, 2019 | 45.72 | 45.72 | 45.02 | 45.21 | 5,166,037 | -0.43(-0.93%) |
Feb 05, 2019 | 45.56 | 45.68 | 45.12 | 45.64 | 5,758,759 | +0.21(+0.47%) |
Feb 04, 2019 | 45.31 | 45.44 | 44.69 | 45.43 | 6,053,416 | +0.08(+0.18%) |