Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.37 | 51.97 | 50.82 | 50.86 | 5,989,710 | -0.10(-0.20%) |
Apr 29, 2019 | 50.55 | 51.28 | 50.36 | 50.96 | 5,392,592 | +0.50(+0.99%) |
Apr 26, 2019 | 50.37 | 51.11 | 50.13 | 50.46 | 7,474,005 | -0.22(-0.43%) |
Apr 25, 2019 | 49.93 | 51.36 | 49.76 | 50.68 | 7,844,383 | +0.96(+1.93%) |
Apr 24, 2019 | 51.01 | 51.26 | 49.68 | 49.71 | 8,444,901 | -1.30(-2.55%) |
Apr 23, 2019 | 51.21 | 51.39 | 50.46 | 51.02 | 8,143,278 | -0.06(-0.11%) |
Apr 22, 2019 | 50.43 | 51.30 | 50.36 | 51.08 | 7,404,821 | +1.10(+2.21%) |
Apr 18, 2019 | 50.34 | 50.81 | 49.87 | 49.97 | 7,616,788 | -0.36(-0.71%) |
Apr 17, 2019 | 50.72 | 51.08 | 50.28 | 50.33 | 6,101,112 | +0.18(+0.37%) |
Apr 16, 2019 | 50.54 | 50.63 | 49.71 | 50.15 | 9,454,839 | -0.43(-0.86%) |
Apr 15, 2019 | 51.38 | 51.62 | 50.37 | 50.58 | 8,468,682 | -0.88(-1.70%) |
Apr 12, 2019 | 53.32 | 53.43 | 51.30 | 51.46 | 12,093,317 | -1.27(-2.41%) |
Apr 11, 2019 | 53.35 | 53.92 | 52.68 | 52.73 | 6,325,187 | -0.41(-0.77%) |
Apr 10, 2019 | 52.10 | 53.47 | 51.84 | 53.14 | 9,871,459 | +1.20(+2.32%) |
Apr 09, 2019 | 52.66 | 52.97 | 51.70 | 51.94 | 7,237,488 | -1.00(-1.89%) |
Apr 08, 2019 | 53.12 | 53.20 | 52.34 | 52.94 | 8,800,611 | -0.09(-0.17%) |
Apr 05, 2019 | 51.29 | 53.06 | 51.29 | 53.03 | 8,808,359 | +1.77(+3.46%) |
Apr 04, 2019 | 50.49 | 51.70 | 50.31 | 51.26 | 6,988,075 | +0.81(+1.61%) |
Apr 03, 2019 | 50.45 | 51.10 | 50.24 | 50.45 | 8,353,248 | +0.38(+0.77%) |
Apr 02, 2019 | 50.71 | 50.87 | 49.61 | 50.07 | 8,717,764 | -0.94(-1.85%) |
Apr 01, 2019 | 50.52 | 51.18 | 49.90 | 51.01 | 8,370,083 | +1.00(+2.01%) |
Mar 29, 2019 | 51.30 | 51.41 | 49.89 | 50.01 | 9,867,799 | -0.92(-1.80%) |
Mar 28, 2019 | 51.63 | 52.04 | 50.63 | 50.93 | 6,098,519 | -1.04(-1.99%) |
Mar 27, 2019 | 51.55 | 52.23 | 51.29 | 51.96 | 5,736,869 | +0.19(+0.37%) |
Mar 26, 2019 | 51.65 | 52.50 | 51.17 | 51.77 | 5,016,712 | +0.66(+1.29%) |
Mar 25, 2019 | 51.08 | 51.34 | 50.43 | 51.11 | 6,211,702 | -0.11(-0.21%) |
Mar 22, 2019 | 51.90 | 52.22 | 50.66 | 51.22 | 5,582,764 | -1.24(-2.37%) |
Mar 21, 2019 | 51.83 | 52.93 | 51.56 | 52.46 | 7,548,050 | +0.50(+0.96%) |
Mar 20, 2019 | 51.63 | 52.42 | 50.82 | 51.96 | 9,737,463 | +0.13(+0.26%) |
Mar 19, 2019 | 52.14 | 52.67 | 51.63 | 51.83 | 7,464,774 | -0.04(-0.08%) |
Mar 18, 2019 | 50.81 | 51.97 | 50.80 | 51.87 | 9,032,948 | +1.36(+2.70%) |
Mar 15, 2019 | 49.67 | 51.19 | 49.63 | 50.51 | 10,979,421 | +0.63(+1.27%) |
Mar 14, 2019 | 49.84 | 50.07 | 49.21 | 49.87 | 6,550,788 | +0.10(+0.20%) |
Mar 13, 2019 | 49.30 | 49.79 | 49.24 | 49.77 | 7,472,390 | +0.59(+1.21%) |
Mar 12, 2019 | 49.43 | 50.13 | 49.18 | 49.18 | 7,000,423 | -0.28(-0.57%) |
Mar 11, 2019 | 48.37 | 49.48 | 48.24 | 49.46 | 7,983,417 | +1.42(+2.96%) |
Mar 08, 2019 | 48.31 | 48.41 | 47.53 | 48.04 | 9,132,941 | -1.12(-2.28%) |
Mar 07, 2019 | 50.08 | 50.27 | 49.03 | 49.16 | 6,978,814 | -0.91(-1.82%) |
Mar 06, 2019 | 50.46 | 50.75 | 49.80 | 50.07 | 9,828,924 | -0.74(-1.45%) |
Mar 05, 2019 | 51.63 | 51.71 | 50.39 | 50.81 | 8,328,193 | -1.00(-1.94%) |
Mar 04, 2019 | 52.54 | 52.54 | 50.42 | 51.81 | 8,408,171 | -0.56(-1.07%) |
Mar 01, 2019 | 51.90 | 52.81 | 51.90 | 52.37 | 7,264,559 | +0.56(+1.08%) |
Feb 28, 2019 | 52.96 | 53.01 | 51.50 | 51.81 | 8,975,282 | -1.16(-2.19%) |
Feb 27, 2019 | 54.02 | 54.19 | 52.91 | 52.97 | 6,948,076 | -0.99(-1.84%) |
Feb 26, 2019 | 54.13 | 54.57 | 53.93 | 53.97 | 4,483,814 | -0.13(-0.25%) |
Feb 25, 2019 | 54.28 | 54.50 | 53.85 | 54.10 | 4,731,162 | -0.23(-0.42%) |
Feb 22, 2019 | 54.54 | 55.03 | 54.12 | 54.33 | 4,242,187 | +0.30(+0.56%) |
Feb 21, 2019 | 54.32 | 55.13 | 53.87 | 54.03 | 8,442,800 | -0.38(-0.69%) |
Feb 20, 2019 | 54.30 | 55.10 | 53.88 | 54.40 | 6,487,430 | +0.08(+0.15%) |
Feb 19, 2019 | 53.89 | 54.66 | 53.69 | 54.32 | 4,591,639 | +0.33(+0.60%) |
Feb 15, 2019 | 53.79 | 54.25 | 53.49 | 53.99 | 6,233,931 | +0.92(+1.73%) |
Feb 14, 2019 | 52.50 | 53.64 | 52.24 | 53.07 | 5,762,347 | +0.32(+0.61%) |
Feb 13, 2019 | 51.42 | 52.88 | 51.26 | 52.75 | 4,996,137 | +1.48(+2.88%) |
Feb 12, 2019 | 51.64 | 52.12 | 51.14 | 51.27 | 7,817,394 | +0.12(+0.24%) |
Feb 11, 2019 | 51.75 | 52.58 | 50.74 | 51.15 | 11,641,200 | -0.83(-1.59%) |
Feb 08, 2019 | 52.53 | 53.12 | 51.32 | 51.98 | 9,986,864 | -0.81(-1.54%) |
Feb 07, 2019 | 55.39 | 56.97 | 52.26 | 52.79 | 11,459,869 | -2.63(-4.74%) |
Feb 06, 2019 | 55.44 | 56.18 | 55.27 | 55.42 | 6,614,173 | -0.26(-0.46%) |
Feb 05, 2019 | 54.70 | 55.67 | 54.58 | 55.67 | 6,360,268 | +1.05(+1.93%) |
Feb 04, 2019 | 54.20 | 54.84 | 54.04 | 54.62 | 6,692,235 | +0.36(+0.67%) |