Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.11 | 49.95 | 48.65 | 49.75 | 3,426,550 | +0.99(+2.02%) |
Apr 29, 2019 | 49.31 | 49.60 | 48.66 | 48.77 | 1,895,281 | -0.54(-1.09%) |
Apr 26, 2019 | 48.98 | 49.75 | 48.58 | 49.30 | 2,657,148 | +0.88(+1.82%) |
Apr 25, 2019 | 48.38 | 48.88 | 48.10 | 48.43 | 2,881,439 | -0.03(-0.07%) |
Apr 24, 2019 | 47.86 | 48.66 | 47.64 | 48.46 | 3,318,127 | +0.92(+1.94%) |
Apr 23, 2019 | 47.35 | 47.80 | 47.07 | 47.54 | 3,126,068 | +0.50(+1.07%) |
Apr 22, 2019 | 47.93 | 48.03 | 46.57 | 47.03 | 3,615,995 | -1.03(-2.13%) |
Apr 18, 2019 | 47.45 | 48.30 | 47.25 | 48.06 | 1,923,248 | +0.60(+1.27%) |
Apr 17, 2019 | 48.69 | 48.71 | 47.26 | 47.46 | 3,270,716 | -1.19(-2.44%) |
Apr 16, 2019 | 50.48 | 50.54 | 48.45 | 48.65 | 3,281,525 | -1.91(-3.78%) |
Apr 15, 2019 | 50.52 | 50.69 | 50.18 | 50.56 | 1,624,038 | +0.06(+0.11%) |
Apr 12, 2019 | 50.28 | 50.51 | 49.70 | 50.50 | 1,704,736 | +0.11(+0.23%) |
Apr 11, 2019 | 50.98 | 51.15 | 50.23 | 50.39 | 1,936,446 | -0.58(-1.13%) |
Apr 10, 2019 | 50.84 | 51.23 | 50.65 | 50.97 | 1,632,601 | +0.40(+0.79%) |
Apr 09, 2019 | 50.70 | 50.75 | 50.44 | 50.57 | 1,389,963 | -0.08(-0.16%) |
Apr 08, 2019 | 51.49 | 51.69 | 50.63 | 50.65 | 1,366,836 | -0.79(-1.54%) |
Apr 05, 2019 | 50.74 | 51.52 | 50.53 | 51.44 | 1,693,313 | +0.64(+1.25%) |
Apr 04, 2019 | 51.23 | 51.23 | 50.33 | 50.80 | 2,049,945 | -0.33(-0.65%) |
Apr 03, 2019 | 51.67 | 51.77 | 51.02 | 51.14 | 2,697,974 | -0.65(-1.26%) |
Apr 02, 2019 | 51.54 | 51.82 | 50.84 | 51.79 | 2,489,074 | +0.29(+0.55%) |
Apr 01, 2019 | 51.76 | 51.84 | 50.77 | 51.50 | 2,772,995 | -0.45(-0.86%) |
Mar 29, 2019 | 52.52 | 52.63 | 51.76 | 51.95 | 3,415,245 | -0.53(-1.00%) |
Mar 28, 2019 | 51.87 | 52.53 | 51.74 | 52.48 | 2,705,942 | +0.78(+1.51%) |
Mar 27, 2019 | 52.20 | 52.54 | 51.68 | 51.70 | 2,739,086 | -0.75(-1.43%) |
Mar 26, 2019 | 52.28 | 52.49 | 51.94 | 52.45 | 1,883,078 | +0.41(+0.79%) |
Mar 25, 2019 | 51.67 | 52.20 | 51.38 | 52.04 | 2,903,519 | +0.38(+0.73%) |
Mar 22, 2019 | 51.38 | 52.55 | 51.34 | 51.66 | 4,244,547 | +0.42(+0.82%) |
Mar 21, 2019 | 49.57 | 51.26 | 49.46 | 51.24 | 4,040,960 | +1.63(+3.29%) |
Mar 20, 2019 | 49.14 | 49.90 | 48.75 | 49.61 | 2,981,709 | +0.48(+0.98%) |
Mar 19, 2019 | 49.42 | 49.45 | 48.85 | 49.12 | 3,312,041 | -0.35(-0.70%) |
Mar 18, 2019 | 50.33 | 50.66 | 49.13 | 49.47 | 3,345,969 | -0.87(-1.73%) |
Mar 15, 2019 | 51.17 | 51.41 | 50.15 | 50.34 | 4,356,328 | -0.80(-1.57%) |
Mar 14, 2019 | 51.17 | 51.29 | 50.92 | 51.14 | 2,750,288 | +0.05(+0.09%) |
Mar 13, 2019 | 51.16 | 51.34 | 50.98 | 51.09 | 2,301,938 | +0.06(+0.13%) |
Mar 12, 2019 | 50.88 | 51.21 | 50.82 | 51.03 | 1,977,276 | +0.22(+0.43%) |
Mar 11, 2019 | 49.96 | 50.85 | 49.96 | 50.81 | 1,430,415 | +0.96(+1.92%) |
Mar 08, 2019 | 49.83 | 50.23 | 49.53 | 49.86 | 1,369,216 | +0.12(+0.24%) |
Mar 07, 2019 | 49.96 | 50.35 | 49.52 | 49.74 | 1,956,169 | -0.04(-0.08%) |
Mar 06, 2019 | 50.23 | 50.27 | 49.73 | 49.78 | 2,764,451 | -0.46(-0.91%) |
Mar 05, 2019 | 50.39 | 50.78 | 50.23 | 50.23 | 1,623,545 | -0.15(-0.30%) |
Mar 04, 2019 | 50.23 | 50.61 | 49.82 | 50.39 | 2,554,605 | +0.29(+0.58%) |
Mar 01, 2019 | 50.41 | 50.60 | 49.38 | 50.10 | 3,152,108 | -0.37(-0.73%) |
Feb 28, 2019 | 50.75 | 51.36 | 50.44 | 50.47 | 3,829,240 | -0.31(-0.60%) |
Feb 27, 2019 | 50.52 | 50.78 | 50.00 | 50.77 | 2,010,068 | +0.01(+0.02%) |
Feb 26, 2019 | 51.29 | 51.52 | 50.67 | 50.76 | 1,491,822 | -0.28(-0.55%) |
Feb 25, 2019 | 51.79 | 51.83 | 50.98 | 51.05 | 1,765,094 | -0.63(-1.21%) |
Feb 22, 2019 | 51.54 | 52.08 | 51.22 | 51.67 | 1,462,595 | +0.22(+0.42%) |
Feb 21, 2019 | 50.75 | 51.49 | 50.36 | 51.46 | 2,719,470 | +0.52(+1.03%) |
Feb 20, 2019 | 51.95 | 51.95 | 50.49 | 50.93 | 3,123,713 | -1.13(-2.16%) |
Feb 19, 2019 | 52.35 | 52.44 | 51.93 | 52.06 | 2,082,919 | -0.39(-0.74%) |
Feb 15, 2019 | 52.26 | 52.48 | 51.99 | 52.45 | 2,394,513 | +0.38(+0.73%) |
Feb 14, 2019 | 51.71 | 52.21 | 51.49 | 52.07 | 2,540,807 | +0.42(+0.81%) |
Feb 13, 2019 | 50.87 | 51.71 | 50.72 | 51.65 | 2,331,655 | +0.63(+1.23%) |
Feb 12, 2019 | 51.19 | 51.22 | 50.46 | 51.02 | 4,048,696 | -0.25(-0.49%) |
Feb 11, 2019 | 51.54 | 51.67 | 50.68 | 51.27 | 3,113,773 | -0.42(-0.81%) |
Feb 08, 2019 | 51.36 | 51.70 | 50.31 | 51.69 | 3,083,722 | -0.14(-0.28%) |
Feb 07, 2019 | 51.41 | 51.95 | 51.00 | 51.83 | 2,132,020 | +0.47(+0.91%) |
Feb 06, 2019 | 51.79 | 51.79 | 51.03 | 51.37 | 2,059,625 | -0.35(-0.68%) |
Feb 05, 2019 | 51.11 | 51.75 | 50.93 | 51.72 | 2,702,650 | +0.62(+1.21%) |
Feb 04, 2019 | 50.87 | 51.14 | 50.37 | 51.10 | 2,313,473 | +0.10(+0.21%) |