Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.87 | 54.24 | 52.84 | 53.39 | 1,053,669 | -0.84(-1.55%) |
Apr 29, 2019 | 54.20 | 55.49 | 53.84 | 54.23 | 687,484 | +0.05(+0.09%) |
Apr 26, 2019 | 53.68 | 54.40 | 53.46 | 54.18 | 1,198,800 | +0.48(+0.89%) |
Apr 25, 2019 | 53.06 | 54.23 | 52.96 | 53.70 | 610,289 | +0.47(+0.88%) |
Apr 24, 2019 | 53.35 | 53.77 | 53.00 | 53.23 | 755,284 | -0.11(-0.21%) |
Apr 23, 2019 | 51.92 | 54.15 | 51.60 | 53.34 | 1,614,124 | +1.41(+2.72%) |
Apr 22, 2019 | 52.35 | 52.59 | 51.35 | 51.93 | 1,319,873 | -0.75(-1.42%) |
Apr 18, 2019 | 52.70 | 52.95 | 51.80 | 52.68 | 1,393,300 | -0.05(-0.09%) |
Apr 17, 2019 | 50.60 | 53.04 | 50.50 | 52.73 | 3,397,904 | +2.48(+4.94%) |
Apr 16, 2019 | 48.18 | 50.62 | 48.15 | 50.25 | 1,930,181 | +2.26(+4.71%) |
Apr 15, 2019 | 47.80 | 48.36 | 47.30 | 47.99 | 777,854 | +0.05(+0.10%) |
Apr 12, 2019 | 49.66 | 50.04 | 47.24 | 47.94 | 1,551,200 | -1.49(-3.01%) |
Apr 11, 2019 | 49.80 | 50.36 | 49.17 | 49.43 | 1,113,935 | -0.37(-0.74%) |
Apr 10, 2019 | 49.00 | 49.85 | 48.68 | 49.80 | 1,249,796 | +0.72(+1.47%) |
Apr 09, 2019 | 47.51 | 49.27 | 47.26 | 49.08 | 1,191,838 | +1.59(+3.35%) |
Apr 08, 2019 | 48.57 | 48.58 | 47.30 | 47.49 | 886,515 | -1.27(-2.60%) |
Apr 05, 2019 | 49.13 | 49.38 | 48.41 | 48.76 | 750,300 | -0.13(-0.27%) |
Apr 04, 2019 | 48.44 | 48.93 | 48.00 | 48.89 | 894,778 | +0.28(+0.58%) |
Apr 03, 2019 | 48.40 | 49.22 | 47.77 | 48.61 | 1,044,627 | +0.67(+1.40%) |
Apr 02, 2019 | 48.17 | 48.46 | 47.85 | 47.94 | 963,731 | -0.33(-0.68%) |
Apr 01, 2019 | 48.98 | 49.13 | 48.05 | 48.27 | 888,091 | +0.25(+0.52%) |
Mar 29, 2019 | 47.72 | 48.55 | 46.96 | 48.02 | 1,228,000 | +1.00(+2.13%) |
Mar 28, 2019 | 46.43 | 48.45 | 46.26 | 47.02 | 1,957,716 | +1.13(+2.46%) |
Mar 27, 2019 | 45.93 | 46.20 | 43.97 | 45.89 | 2,050,365 | -0.10(-0.22%) |
Mar 26, 2019 | 46.81 | 47.31 | 45.62 | 45.99 | 1,498,199 | -0.34(-0.73%) |
Mar 25, 2019 | 48.00 | 48.00 | 45.58 | 46.33 | 3,815,679 | -1.94(-4.02%) |
Mar 22, 2019 | 50.97 | 50.97 | 48.24 | 48.27 | 2,097,900 | -2.99(-5.83%) |
Mar 21, 2019 | 50.02 | 51.49 | 50.00 | 51.26 | 985,388 | +0.86(+1.71%) |
Mar 20, 2019 | 52.14 | 52.17 | 50.12 | 50.40 | 1,260,532 | -1.80(-3.45%) |
Mar 19, 2019 | 51.61 | 52.68 | 51.14 | 52.20 | 1,214,818 | +1.05(+2.05%) |
Mar 18, 2019 | 51.33 | 51.80 | 50.15 | 51.15 | 926,712 | +0.06(+0.12%) |
Mar 15, 2019 | 51.70 | 52.25 | 50.76 | 51.09 | 1,014,400 | -0.37(-0.72%) |
Mar 14, 2019 | 51.18 | 51.88 | 51.00 | 51.46 | 1,161,118 | +0.23(+0.45%) |
Mar 13, 2019 | 51.27 | 52.23 | 51.12 | 51.23 | 1,062,976 | -0.10(-0.19%) |
Mar 12, 2019 | 52.17 | 52.20 | 50.12 | 51.33 | 1,474,522 | -0.60(-1.16%) |
Mar 11, 2019 | 50.36 | 51.97 | 50.36 | 51.93 | 1,812,586 | +1.57(+3.12%) |
Mar 08, 2019 | 49.30 | 50.53 | 48.75 | 50.36 | 1,615,600 | +0.24(+0.48%) |
Mar 07, 2019 | 51.61 | 51.74 | 49.57 | 50.12 | 3,049,316 | -1.68(-3.24%) |
Mar 06, 2019 | 53.24 | 53.35 | 51.30 | 51.80 | 1,817,641 | -1.76(-3.29%) |
Mar 05, 2019 | 52.31 | 53.77 | 52.28 | 53.56 | 1,809,757 | +0.96(+1.83%) |
Mar 04, 2019 | 55.61 | 55.88 | 52.15 | 52.60 | 4,253,729 | -2.86(-5.16%) |
Mar 01, 2019 | 57.64 | 57.66 | 55.25 | 55.46 | 3,691,400 | -1.45(-2.55%) |
Feb 28, 2019 | 57.21 | 58.30 | 56.84 | 56.91 | 2,446,279 | -0.10(-0.18%) |
Feb 27, 2019 | 55.99 | 57.43 | 55.60 | 57.01 | 3,721,938 | +1.26(+2.26%) |
Feb 26, 2019 | 55.19 | 56.33 | 54.68 | 55.75 | 2,588,717 | +0.09(+0.16%) |
Feb 25, 2019 | 55.65 | 56.85 | 55.54 | 55.66 | 2,075,546 | +0.19(+0.34%) |
Feb 22, 2019 | 53.75 | 55.75 | 53.55 | 55.47 | 4,200,900 | +1.93(+3.60%) |
Feb 21, 2019 | 54.05 | 54.14 | 52.85 | 53.54 | 3,169,044 | +0.02(+0.04%) |
Feb 20, 2019 | 53.74 | 54.06 | 52.57 | 53.52 | 3,353,693 | -0.63(-1.16%) |
Feb 19, 2019 | 50.11 | 54.18 | 49.71 | 54.15 | 4,701,576 | +4.04(+8.06%) |
Feb 15, 2019 | 52.00 | 53.64 | 49.85 | 50.11 | 6,200,000 | -1.42(-2.76%) |
Feb 14, 2019 | 59.76 | 59.94 | 51.17 | 51.53 | 16,663,243 | -7.66(-12.94%) |
Feb 13, 2019 | 59.39 | 59.70 | 58.18 | 59.19 | 3,973,014 | +0.34(+0.58%) |
Feb 12, 2019 | 58.04 | 59.28 | 57.17 | 58.85 | 2,884,245 | +1.23(+2.13%) |
Feb 11, 2019 | 57.10 | 57.86 | 56.05 | 57.62 | 2,001,129 | +1.42(+2.53%) |
Feb 08, 2019 | 53.55 | 56.24 | 53.11 | 56.20 | 1,820,000 | +1.66(+3.04%) |
Feb 07, 2019 | 55.01 | 55.83 | 53.76 | 54.54 | 1,868,530 | -0.85(-1.53%) |
Feb 06, 2019 | 54.65 | 55.51 | 52.52 | 55.39 | 2,005,211 | +0.99(+1.82%) |
Feb 05, 2019 | 53.89 | 54.88 | 53.28 | 54.40 | 2,063,884 | +1.49(+2.82%) |
Feb 04, 2019 | 52.43 | 53.16 | 51.20 | 52.91 | 1,150,905 | +0.56(+1.07%) |