Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.94 | 48.89 | 47.86 | 48.87 | 3,211,807 | +0.91(+1.89%) |
Apr 29, 2019 | 48.17 | 48.37 | 47.52 | 47.96 | 2,141,085 | -0.41(-0.84%) |
Apr 26, 2019 | 48.61 | 49.05 | 48.32 | 48.37 | 2,576,007 | -0.06(-0.12%) |
Apr 25, 2019 | 47.65 | 48.69 | 47.32 | 48.43 | 2,421,506 | +0.50(+1.05%) |
Apr 24, 2019 | 47.78 | 48.15 | 47.65 | 47.92 | 2,810,533 | +0.20(+0.42%) |
Apr 23, 2019 | 47.57 | 47.84 | 47.22 | 47.73 | 3,145,021 | +0.35(+0.73%) |
Apr 22, 2019 | 47.14 | 47.45 | 47.10 | 47.38 | 4,537,942 | +0.09(+0.18%) |
Apr 18, 2019 | 47.51 | 47.80 | 47.26 | 47.29 | 3,592,651 | -0.08(-0.16%) |
Apr 17, 2019 | 47.53 | 47.65 | 47.22 | 47.37 | 3,232,627 | -0.08(-0.16%) |
Apr 16, 2019 | 48.23 | 48.42 | 47.37 | 47.45 | 4,818,843 | -0.80(-1.65%) |
Apr 15, 2019 | 48.37 | 48.62 | 48.14 | 48.24 | 2,542,084 | -0.08(-0.16%) |
Apr 12, 2019 | 48.08 | 48.41 | 47.67 | 48.32 | 2,811,293 | +0.17(+0.36%) |
Apr 11, 2019 | 47.95 | 48.19 | 47.82 | 48.15 | 4,233,942 | +0.28(+0.58%) |
Apr 10, 2019 | 48.33 | 48.71 | 47.78 | 47.87 | 3,490,933 | -0.35(-0.74%) |
Apr 09, 2019 | 47.78 | 48.24 | 47.74 | 48.23 | 3,614,593 | +0.39(+0.81%) |
Apr 08, 2019 | 48.18 | 48.22 | 47.66 | 47.84 | 2,796,363 | -0.35(-0.72%) |
Apr 05, 2019 | 47.87 | 48.19 | 47.69 | 48.18 | 2,916,622 | +0.37(+0.78%) |
Apr 04, 2019 | 48.08 | 48.10 | 47.34 | 47.81 | 3,013,251 | -0.08(-0.16%) |
Apr 03, 2019 | 48.07 | 48.13 | 47.58 | 47.89 | 4,551,640 | -0.18(-0.38%) |
Apr 02, 2019 | 48.24 | 48.42 | 47.86 | 48.07 | 4,259,732 | +0.01(+0.02%) |
Apr 01, 2019 | 48.65 | 48.65 | 47.66 | 48.06 | 3,842,989 | -0.55(-1.14%) |
Mar 29, 2019 | 48.59 | 48.67 | 48.27 | 48.62 | 5,977,769 | +0.04(+0.09%) |
Mar 28, 2019 | 49.20 | 49.41 | 48.33 | 48.57 | 3,973,313 | -0.65(-1.32%) |
Mar 27, 2019 | 49.71 | 49.71 | 48.94 | 49.22 | 2,616,627 | -0.39(-0.78%) |
Mar 26, 2019 | 49.28 | 49.71 | 49.24 | 49.61 | 2,389,004 | +0.25(+0.51%) |
Mar 25, 2019 | 49.39 | 49.54 | 49.14 | 49.36 | 3,031,956 | +0.00(+0.00%) |
Mar 22, 2019 | 49.11 | 49.74 | 48.99 | 49.36 | 3,351,930 | +0.51(+1.04%) |
Mar 21, 2019 | 48.25 | 48.96 | 48.17 | 48.85 | 2,595,528 | +0.56(+1.16%) |
Mar 20, 2019 | 48.26 | 48.78 | 48.05 | 48.29 | 2,768,386 | +0.15(+0.31%) |
Mar 19, 2019 | 48.50 | 48.64 | 47.94 | 48.14 | 3,004,619 | -0.40(-0.82%) |
Mar 18, 2019 | 48.82 | 48.96 | 48.32 | 48.54 | 3,708,885 | -0.33(-0.67%) |
Mar 15, 2019 | 48.66 | 49.20 | 48.56 | 48.87 | 11,572,722 | +0.29(+0.61%) |
Mar 14, 2019 | 48.69 | 48.87 | 48.38 | 48.57 | 3,783,777 | -0.07(-0.15%) |
Mar 13, 2019 | 48.49 | 48.74 | 48.35 | 48.65 | 3,168,416 | +0.16(+0.34%) |
Mar 12, 2019 | 48.27 | 48.57 | 48.08 | 48.48 | 3,022,362 | +0.35(+0.73%) |
Mar 11, 2019 | 47.80 | 48.16 | 47.76 | 48.13 | 3,431,513 | +0.33(+0.68%) |
Mar 08, 2019 | 47.80 | 48.00 | 47.40 | 47.80 | 4,092,713 | +0.13(+0.27%) |
Mar 07, 2019 | 47.44 | 47.83 | 47.37 | 47.68 | 3,768,148 | +0.37(+0.78%) |
Mar 06, 2019 | 47.17 | 47.43 | 46.99 | 47.31 | 3,370,361 | +0.16(+0.35%) |
Mar 05, 2019 | 47.20 | 47.33 | 46.97 | 47.14 | 5,882,752 | -0.15(-0.33%) |
Mar 04, 2019 | 47.14 | 47.32 | 46.72 | 47.30 | 3,988,965 | +0.14(+0.29%) |
Mar 01, 2019 | 47.12 | 47.23 | 46.62 | 47.16 | 4,222,558 | +0.05(+0.11%) |
Feb 28, 2019 | 46.65 | 47.14 | 46.48 | 47.11 | 5,247,681 | +0.40(+0.86%) |
Feb 27, 2019 | 46.65 | 46.85 | 46.48 | 46.71 | 3,100,194 | -0.07(-0.15%) |
Feb 26, 2019 | 47.13 | 47.14 | 46.73 | 46.77 | 5,067,211 | -0.21(-0.44%) |
Feb 25, 2019 | 47.41 | 47.54 | 46.80 | 46.98 | 4,021,479 | -0.48(-1.01%) |
Feb 22, 2019 | 47.20 | 47.46 | 46.88 | 47.46 | 3,086,450 | +0.42(+0.89%) |
Feb 21, 2019 | 46.34 | 47.14 | 46.15 | 47.04 | 3,431,265 | +0.58(+1.26%) |
Feb 20, 2019 | 46.17 | 46.53 | 45.89 | 46.46 | 6,714,139 | +0.27(+0.58%) |
Feb 19, 2019 | 46.00 | 46.23 | 45.81 | 46.19 | 3,945,411 | +0.28(+0.62%) |
Feb 15, 2019 | 46.08 | 46.11 | 45.74 | 45.91 | 3,330,184 | +0.16(+0.36%) |
Feb 14, 2019 | 45.77 | 46.16 | 45.55 | 45.74 | 7,482,525 | +0.00(+0.00%) |
Feb 13, 2019 | 45.90 | 45.95 | 45.54 | 45.74 | 2,950,416 | -0.18(-0.39%) |
Feb 12, 2019 | 46.10 | 46.29 | 45.68 | 45.92 | 3,641,046 | -0.08(-0.17%) |
Feb 11, 2019 | 45.93 | 46.14 | 45.80 | 46.00 | 2,810,515 | +0.08(+0.17%) |
Feb 08, 2019 | 45.61 | 45.94 | 45.29 | 45.92 | 2,416,500 | +0.30(+0.66%) |
Feb 07, 2019 | 44.70 | 45.65 | 44.70 | 45.62 | 2,694,457 | +0.60(+1.34%) |
Feb 06, 2019 | 44.96 | 45.23 | 44.72 | 45.02 | 2,218,062 | +0.03(+0.06%) |
Feb 05, 2019 | 45.01 | 45.09 | 44.67 | 45.00 | 3,232,367 | +0.02(+0.04%) |
Feb 04, 2019 | 44.62 | 44.99 | 44.28 | 44.98 | 3,231,792 | +0.21(+0.46%) |