Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.55 | 52.22 | 51.14 | 51.71 | 3,447,056 | +0.16(+0.31%) |
Apr 29, 2019 | 51.21 | 51.78 | 51.08 | 51.55 | 2,041,551 | +0.53(+1.04%) |
Apr 26, 2019 | 50.35 | 51.42 | 50.02 | 51.02 | 3,538,122 | +0.50(+0.99%) |
Apr 25, 2019 | 49.76 | 50.69 | 49.33 | 50.52 | 3,805,617 | +0.69(+1.38%) |
Apr 24, 2019 | 49.37 | 49.88 | 48.59 | 49.83 | 2,467,920 | +0.01(+0.01%) |
Apr 23, 2019 | 48.70 | 49.90 | 48.67 | 49.82 | 3,579,298 | +1.11(+2.28%) |
Apr 22, 2019 | 47.78 | 48.85 | 47.62 | 48.71 | 1,734,670 | +0.37(+0.76%) |
Apr 18, 2019 | 48.79 | 48.89 | 47.86 | 48.34 | 2,688,533 | -0.41(-0.85%) |
Apr 17, 2019 | 48.61 | 49.29 | 48.42 | 48.76 | 2,563,411 | +0.46(+0.96%) |
Apr 16, 2019 | 49.50 | 49.59 | 48.14 | 48.29 | 2,562,811 | -0.87(-1.77%) |
Apr 15, 2019 | 49.73 | 49.87 | 48.63 | 49.17 | 2,107,230 | -0.71(-1.42%) |
Apr 12, 2019 | 50.06 | 50.54 | 49.64 | 49.88 | 2,584,535 | +0.15(+0.31%) |
Apr 11, 2019 | 49.71 | 49.77 | 49.25 | 49.72 | 1,820,014 | +0.12(+0.23%) |
Apr 10, 2019 | 50.20 | 50.27 | 48.89 | 49.61 | 4,647,195 | -0.68(-1.36%) |
Apr 09, 2019 | 50.51 | 51.04 | 49.93 | 50.29 | 3,669,726 | -0.37(-0.72%) |
Apr 08, 2019 | 50.52 | 50.70 | 49.25 | 50.65 | 5,554,522 | -0.17(-0.34%) |
Apr 05, 2019 | 49.37 | 51.38 | 49.08 | 50.83 | 6,310,844 | +1.80(+3.68%) |
Apr 04, 2019 | 48.52 | 49.24 | 48.44 | 49.02 | 4,242,011 | +0.40(+0.82%) |
Apr 03, 2019 | 47.07 | 49.10 | 47.00 | 48.63 | 5,897,803 | +1.69(+3.59%) |
Apr 02, 2019 | 46.27 | 47.09 | 45.93 | 46.94 | 3,856,664 | +0.41(+0.89%) |
Apr 01, 2019 | 44.50 | 46.76 | 44.31 | 46.53 | 5,713,507 | +2.65(+6.03%) |
Mar 29, 2019 | 43.50 | 43.93 | 43.19 | 43.88 | 3,713,103 | +0.94(+2.19%) |
Mar 28, 2019 | 42.78 | 43.01 | 42.23 | 42.94 | 1,779,576 | +0.19(+0.44%) |
Mar 27, 2019 | 42.92 | 43.32 | 42.67 | 42.75 | 2,903,467 | -0.03(-0.06%) |
Mar 26, 2019 | 42.59 | 43.47 | 42.57 | 42.78 | 2,568,847 | +0.30(+0.71%) |
Mar 25, 2019 | 42.07 | 42.69 | 41.60 | 42.48 | 3,676,093 | +0.25(+0.60%) |
Mar 22, 2019 | 43.29 | 43.49 | 42.14 | 42.23 | 2,712,194 | -1.39(-3.20%) |
Mar 21, 2019 | 42.99 | 43.91 | 42.88 | 43.62 | 3,895,253 | +0.55(+1.27%) |
Mar 20, 2019 | 43.74 | 44.16 | 42.88 | 43.07 | 3,658,463 | -1.32(-2.98%) |
Mar 19, 2019 | 44.52 | 44.70 | 43.82 | 44.40 | 2,758,679 | +0.15(+0.33%) |
Mar 18, 2019 | 44.48 | 44.70 | 43.53 | 44.25 | 2,529,631 | +0.21(+0.47%) |
Mar 15, 2019 | 43.71 | 44.36 | 43.71 | 44.04 | 4,289,217 | +0.69(+1.58%) |
Mar 14, 2019 | 43.14 | 43.53 | 42.48 | 43.36 | 2,479,607 | -0.42(-0.95%) |
Mar 13, 2019 | 42.17 | 44.18 | 41.82 | 43.77 | 4,327,674 | +1.48(+3.49%) |
Mar 12, 2019 | 42.44 | 42.71 | 41.79 | 42.30 | 2,818,563 | -0.04(-0.09%) |
Mar 11, 2019 | 41.66 | 42.81 | 41.60 | 42.34 | 3,456,487 | +1.16(+2.82%) |
Mar 08, 2019 | 40.09 | 41.98 | 39.80 | 41.18 | 3,455,585 | +0.39(+0.95%) |
Mar 07, 2019 | 41.30 | 41.67 | 40.65 | 40.79 | 4,253,627 | -1.25(-2.97%) |
Mar 06, 2019 | 41.57 | 42.47 | 41.24 | 42.04 | 3,729,079 | +0.51(+1.23%) |
Mar 05, 2019 | 39.59 | 41.82 | 39.59 | 41.53 | 5,277,918 | +1.82(+4.57%) |
Mar 04, 2019 | 39.72 | 39.73 | 38.68 | 39.71 | 4,871,701 | +0.29(+0.73%) |
Mar 01, 2019 | 40.81 | 40.93 | 38.51 | 39.42 | 7,098,098 | -1.06(-2.62%) |
Feb 28, 2019 | 40.81 | 40.97 | 40.08 | 40.48 | 4,181,327 | -0.44(-1.06%) |
Feb 27, 2019 | 40.74 | 41.12 | 40.49 | 40.92 | 2,892,371 | +0.14(+0.35%) |
Feb 26, 2019 | 40.16 | 41.06 | 39.94 | 40.77 | 3,772,744 | +0.12(+0.29%) |
Feb 25, 2019 | 41.21 | 41.64 | 40.03 | 40.66 | 7,828,707 | +0.28(+0.69%) |
Feb 22, 2019 | 40.08 | 40.80 | 39.98 | 40.38 | 7,003,810 | +0.68(+1.71%) |
Feb 21, 2019 | 41.59 | 41.71 | 39.23 | 39.70 | 14,825,614 | -2.48(-5.89%) |
Feb 20, 2019 | 42.05 | 43.09 | 41.62 | 42.18 | 6,137,073 | +0.54(+1.29%) |
Feb 19, 2019 | 42.62 | 43.29 | 41.57 | 41.65 | 7,237,943 | +0.37(+0.89%) |
Feb 15, 2019 | 43.84 | 43.84 | 40.99 | 41.28 | 6,099,523 | -2.45(-5.61%) |
Feb 14, 2019 | 43.45 | 43.82 | 43.03 | 43.73 | 1,779,503 | +0.11(+0.25%) |
Feb 13, 2019 | 44.51 | 44.97 | 43.25 | 43.62 | 4,060,969 | -0.70(-1.58%) |
Feb 12, 2019 | 43.85 | 44.55 | 43.63 | 44.32 | 2,589,557 | +0.77(+1.77%) |
Feb 11, 2019 | 43.95 | 44.53 | 43.54 | 43.55 | 2,466,083 | +0.05(+0.11%) |
Feb 08, 2019 | 42.98 | 43.71 | 42.68 | 43.50 | 1,949,730 | +0.39(+0.91%) |
Feb 07, 2019 | 43.89 | 43.98 | 42.68 | 43.11 | 3,925,982 | -0.98(-2.23%) |
Feb 06, 2019 | 45.99 | 46.03 | 44.06 | 44.10 | 3,292,430 | -2.47(-5.30%) |
Feb 05, 2019 | 45.68 | 46.61 | 45.68 | 46.56 | 1,691,595 | +0.93(+2.03%) |
Feb 04, 2019 | 45.30 | 46.22 | 45.30 | 45.64 | 1,729,018 | +0.33(+0.74%) |