Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.04 | 51.04 | 50.79 | 50.86 | 11,942,753 | -0.18(-0.36%) |
Apr 29, 2019 | 50.92 | 51.07 | 50.85 | 51.04 | 7,635,005 | +0.20(+0.40%) |
Apr 26, 2019 | 50.70 | 50.87 | 50.59 | 50.84 | 6,022,482 | +0.46(+0.91%) |
Apr 25, 2019 | 50.48 | 50.56 | 50.35 | 50.38 | 8,368,423 | +0.11(+0.22%) |
Apr 24, 2019 | 50.37 | 50.42 | 50.25 | 50.27 | 8,693,085 | -0.62(-1.23%) |
Apr 23, 2019 | 50.61 | 50.92 | 50.59 | 50.90 | 5,081,871 | +0.28(+0.56%) |
Apr 22, 2019 | 50.48 | 50.64 | 50.48 | 50.61 | 3,756,844 | -0.18(-0.36%) |
Apr 18, 2019 | 50.84 | 50.89 | 50.71 | 50.80 | 17,780,214 | +0.07(+0.14%) |
Apr 17, 2019 | 50.90 | 50.92 | 50.72 | 50.72 | 9,861,915 | +0.00(+0.00%) |
Apr 16, 2019 | 50.89 | 50.92 | 50.72 | 50.72 | 5,454,786 | +0.20(+0.40%) |
Apr 15, 2019 | 50.61 | 50.63 | 50.49 | 50.52 | 8,188,125 | -0.01(-0.02%) |
Apr 12, 2019 | 50.53 | 50.57 | 50.42 | 50.53 | 6,017,360 | +0.26(+0.51%) |
Apr 11, 2019 | 50.30 | 50.34 | 50.13 | 50.27 | 10,473,746 | -0.16(-0.31%) |
Apr 10, 2019 | 50.46 | 50.51 | 50.35 | 50.43 | 9,081,904 | +0.01(+0.02%) |
Apr 09, 2019 | 50.55 | 50.59 | 50.36 | 50.42 | 4,211,806 | -0.28(-0.54%) |
Apr 08, 2019 | 50.70 | 50.73 | 50.56 | 50.70 | 4,893,423 | -0.12(-0.23%) |
Apr 05, 2019 | 50.75 | 50.86 | 50.71 | 50.81 | 8,198,944 | +0.04(+0.07%) |
Apr 04, 2019 | 50.66 | 50.78 | 50.65 | 50.78 | 7,108,368 | -0.03(-0.05%) |
Apr 03, 2019 | 50.92 | 50.96 | 50.70 | 50.81 | 4,479,980 | +0.30(+0.60%) |
Apr 02, 2019 | 50.51 | 50.58 | 50.43 | 50.50 | 6,014,291 | -0.35(-0.69%) |
Apr 01, 2019 | 50.68 | 50.92 | 50.60 | 50.85 | 10,589,936 | +0.63(+1.26%) |
Mar 29, 2019 | 50.27 | 50.29 | 50.12 | 50.22 | 9,115,882 | -0.03(-0.05%) |
Mar 28, 2019 | 50.15 | 50.28 | 50.01 | 50.25 | 5,638,547 | +0.03(+0.05%) |
Mar 27, 2019 | 50.48 | 50.57 | 50.00 | 50.22 | 14,333,042 | -0.17(-0.35%) |
Mar 26, 2019 | 50.60 | 50.67 | 50.27 | 50.39 | 11,877,536 | +0.55(+1.10%) |
Mar 25, 2019 | 49.55 | 49.84 | 49.46 | 49.84 | 10,739,387 | +0.03(+0.06%) |
Mar 22, 2019 | 50.22 | 50.25 | 49.76 | 49.81 | 13,386,320 | -0.54(-1.08%) |
Mar 21, 2019 | 49.89 | 50.37 | 49.87 | 50.36 | 8,291,129 | +0.33(+0.66%) |
Mar 20, 2019 | 49.88 | 50.29 | 49.72 | 50.03 | 10,722,214 | +0.03(+0.06%) |
Mar 19, 2019 | 50.13 | 50.19 | 49.91 | 50.00 | 7,687,430 | +0.02(+0.04%) |
Mar 18, 2019 | 49.94 | 50.02 | 49.86 | 49.98 | 7,699,417 | +0.14(+0.28%) |
Mar 15, 2019 | 49.69 | 49.91 | 49.62 | 49.84 | 8,746,492 | +0.57(+1.15%) |
Mar 14, 2019 | 49.25 | 49.37 | 49.16 | 49.27 | 7,807,023 | -0.53(-1.07%) |
Mar 13, 2019 | 49.58 | 49.92 | 49.56 | 49.81 | 8,340,067 | +0.19(+0.39%) |
Mar 12, 2019 | 49.66 | 49.77 | 49.56 | 49.61 | 10,643,664 | +0.12(+0.24%) |
Mar 11, 2019 | 49.12 | 49.54 | 49.09 | 49.49 | 14,253,954 | +0.53(+1.09%) |
Mar 08, 2019 | 48.59 | 48.98 | 48.58 | 48.96 | 9,544,768 | -0.08(-0.17%) |
Mar 07, 2019 | 49.40 | 49.42 | 48.95 | 49.04 | 14,067,005 | -0.59(-1.18%) |
Mar 06, 2019 | 49.81 | 49.83 | 49.62 | 49.63 | 12,876,791 | -0.29(-0.59%) |
Mar 05, 2019 | 49.93 | 50.08 | 49.84 | 49.92 | 9,921,863 | +0.05(+0.09%) |
Mar 04, 2019 | 50.08 | 50.14 | 49.73 | 49.88 | 8,715,993 | -0.16(-0.31%) |
Mar 01, 2019 | 50.03 | 50.09 | 49.80 | 50.03 | 5,938,470 | +0.15(+0.29%) |
Feb 28, 2019 | 50.03 | 50.09 | 49.83 | 49.89 | 11,902,910 | -0.49(-0.97%) |
Feb 27, 2019 | 50.45 | 50.51 | 50.29 | 50.37 | 6,679,454 | -0.27(-0.53%) |
Feb 26, 2019 | 50.48 | 50.81 | 50.48 | 50.64 | 13,520,990 | +0.17(+0.35%) |
Feb 25, 2019 | 50.61 | 50.69 | 50.42 | 50.47 | 7,357,525 | +0.28(+0.57%) |
Feb 22, 2019 | 50.21 | 50.33 | 50.14 | 50.18 | 5,787,663 | +0.11(+0.22%) |
Feb 21, 2019 | 50.13 | 50.18 | 49.97 | 50.07 | 6,271,217 | -0.07(-0.15%) |
Feb 20, 2019 | 50.25 | 50.36 | 50.09 | 50.14 | 10,407,868 | +0.06(+0.11%) |
Feb 19, 2019 | 49.93 | 50.24 | 49.90 | 50.09 | 6,847,640 | +0.08(+0.17%) |
Feb 15, 2019 | 49.75 | 50.08 | 49.69 | 50.01 | 7,661,421 | +0.63(+1.28%) |
Feb 14, 2019 | 49.36 | 49.50 | 49.15 | 49.37 | 10,723,001 | -0.04(-0.07%) |
Feb 13, 2019 | 49.57 | 49.64 | 49.39 | 49.41 | 7,566,025 | +0.12(+0.24%) |
Feb 12, 2019 | 49.25 | 49.36 | 49.21 | 49.29 | 12,076,624 | +0.85(+1.76%) |
Feb 11, 2019 | 48.44 | 48.48 | 48.31 | 48.44 | 5,572,185 | +0.05(+0.09%) |
Feb 08, 2019 | 48.18 | 48.43 | 48.12 | 48.39 | 11,175,643 | -0.43(-0.88%) |
Feb 07, 2019 | 49.04 | 49.11 | 48.66 | 48.82 | 10,223,281 | -0.69(-1.39%) |
Feb 06, 2019 | 49.66 | 49.73 | 49.43 | 49.51 | 5,123,080 | -0.41(-0.83%) |
Feb 05, 2019 | 49.95 | 50.04 | 49.84 | 49.92 | 11,045,423 | +0.20(+0.41%) |
Feb 04, 2019 | 49.56 | 49.81 | 49.50 | 49.72 | 6,623,783 | +0.11(+0.22%) |