Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.95 | 49.20 | 48.71 | 48.99 | 3,367,124 | -0.12(-0.25%) |
Apr 29, 2019 | 48.97 | 49.31 | 48.69 | 49.12 | 2,871,794 | +0.12(+0.25%) |
Apr 26, 2019 | 48.62 | 49.08 | 48.37 | 48.99 | 2,328,006 | +0.44(+0.91%) |
Apr 25, 2019 | 48.56 | 49.07 | 47.53 | 48.55 | 3,287,207 | -1.01(-2.03%) |
Apr 24, 2019 | 49.50 | 50.00 | 49.21 | 49.56 | 2,732,248 | +0.16(+0.32%) |
Apr 23, 2019 | 49.32 | 50.08 | 49.10 | 49.40 | 2,822,955 | +0.39(+0.79%) |
Apr 22, 2019 | 49.57 | 49.68 | 48.77 | 49.01 | 2,460,885 | -0.77(-1.55%) |
Apr 18, 2019 | 48.80 | 49.95 | 48.76 | 49.78 | 3,070,045 | +0.94(+1.93%) |
Apr 17, 2019 | 48.13 | 48.96 | 47.94 | 48.84 | 2,946,244 | +0.48(+0.99%) |
Apr 16, 2019 | 48.36 | 48.49 | 48.00 | 48.36 | 2,165,574 | +0.24(+0.51%) |
Apr 15, 2019 | 48.12 | 48.32 | 47.68 | 48.12 | 2,660,315 | +0.16(+0.33%) |
Apr 12, 2019 | 48.56 | 48.76 | 47.85 | 47.96 | 3,977,901 | -0.31(-0.64%) |
Apr 11, 2019 | 47.86 | 48.32 | 47.74 | 48.27 | 2,919,614 | +0.43(+0.90%) |
Apr 10, 2019 | 47.49 | 48.17 | 47.39 | 47.84 | 2,827,706 | +0.57(+1.21%) |
Apr 09, 2019 | 48.00 | 48.17 | 47.17 | 47.26 | 3,736,920 | -1.01(-2.09%) |
Apr 08, 2019 | 48.49 | 48.85 | 48.07 | 48.27 | 2,435,162 | -0.36(-0.74%) |
Apr 05, 2019 | 48.19 | 48.71 | 47.99 | 48.63 | 3,791,483 | +0.93(+1.95%) |
Apr 04, 2019 | 46.82 | 47.86 | 46.80 | 47.69 | 4,400,259 | +0.83(+1.77%) |
Apr 03, 2019 | 46.26 | 47.22 | 45.92 | 46.87 | 4,115,144 | +0.89(+1.94%) |
Apr 02, 2019 | 45.82 | 46.05 | 45.21 | 45.97 | 4,532,841 | -0.05(-0.10%) |
Apr 01, 2019 | 46.05 | 46.52 | 45.29 | 46.02 | 5,174,491 | -0.17(-0.37%) |
Mar 29, 2019 | 46.81 | 47.43 | 46.10 | 46.19 | 4,707,523 | -0.63(-1.35%) |
Mar 28, 2019 | 48.35 | 48.55 | 46.80 | 46.82 | 6,545,176 | -1.80(-3.70%) |
Mar 27, 2019 | 47.99 | 50.13 | 47.46 | 48.62 | 11,846,657 | +1.84(+3.94%) |
Mar 26, 2019 | 46.63 | 46.87 | 45.85 | 46.77 | 6,826,713 | +0.15(+0.32%) |
Mar 25, 2019 | 45.09 | 46.86 | 44.92 | 46.62 | 6,639,479 | +1.61(+3.57%) |
Mar 22, 2019 | 44.63 | 45.54 | 44.31 | 45.01 | 4,627,281 | +0.25(+0.57%) |
Mar 21, 2019 | 43.60 | 45.00 | 43.52 | 44.76 | 4,219,355 | +1.27(+2.92%) |
Mar 20, 2019 | 43.76 | 43.97 | 42.19 | 43.49 | 5,230,679 | -0.35(-0.79%) |
Mar 19, 2019 | 45.08 | 45.37 | 43.70 | 43.84 | 2,869,235 | -1.20(-2.65%) |
Mar 18, 2019 | 44.99 | 45.22 | 44.48 | 45.03 | 2,567,329 | +0.12(+0.27%) |
Mar 15, 2019 | 45.30 | 45.71 | 44.81 | 44.91 | 3,901,272 | -0.27(-0.60%) |
Mar 14, 2019 | 45.22 | 45.42 | 44.63 | 45.18 | 2,918,659 | -0.05(-0.10%) |
Mar 13, 2019 | 45.80 | 46.02 | 45.13 | 45.23 | 2,992,498 | -0.46(-1.01%) |
Mar 12, 2019 | 45.72 | 45.82 | 45.23 | 45.69 | 2,409,229 | +0.05(+0.10%) |
Mar 11, 2019 | 44.91 | 45.64 | 44.91 | 45.64 | 2,739,150 | +0.73(+1.63%) |
Mar 08, 2019 | 44.59 | 45.53 | 44.16 | 44.91 | 3,958,026 | +0.17(+0.38%) |
Mar 07, 2019 | 43.32 | 44.91 | 43.11 | 44.74 | 5,854,709 | +1.55(+3.59%) |
Mar 06, 2019 | 43.29 | 43.84 | 43.16 | 43.19 | 3,519,102 | -0.22(-0.50%) |
Mar 05, 2019 | 44.79 | 45.06 | 43.39 | 43.40 | 3,346,746 | -1.38(-3.09%) |
Mar 04, 2019 | 44.42 | 45.47 | 44.42 | 44.79 | 3,405,534 | +0.54(+1.21%) |
Mar 01, 2019 | 45.48 | 45.65 | 43.44 | 44.25 | 5,280,912 | -0.89(-1.98%) |
Feb 28, 2019 | 45.55 | 45.83 | 44.97 | 45.14 | 4,615,478 | -0.81(-1.76%) |
Feb 27, 2019 | 46.59 | 46.73 | 45.40 | 45.95 | 3,700,006 | -0.58(-1.25%) |
Feb 26, 2019 | 46.32 | 46.98 | 45.95 | 46.54 | 2,968,957 | -0.17(-0.36%) |
Feb 25, 2019 | 47.50 | 47.52 | 46.58 | 46.71 | 3,326,753 | -0.57(-1.21%) |
Feb 22, 2019 | 46.51 | 47.34 | 46.11 | 47.28 | 4,843,670 | +0.97(+2.09%) |
Feb 21, 2019 | 45.34 | 46.41 | 45.32 | 46.31 | 3,894,793 | +0.25(+0.55%) |
Feb 20, 2019 | 46.46 | 46.82 | 45.77 | 46.06 | 3,912,480 | -0.40(-0.87%) |
Feb 19, 2019 | 45.98 | 46.89 | 45.65 | 46.46 | 3,355,854 | +0.45(+0.98%) |
Feb 15, 2019 | 45.75 | 46.30 | 45.58 | 46.01 | 3,824,112 | +0.62(+1.37%) |
Feb 14, 2019 | 44.92 | 45.51 | 44.43 | 45.39 | 3,582,964 | +0.07(+0.15%) |
Feb 13, 2019 | 45.82 | 46.08 | 44.99 | 45.32 | 4,915,725 | -0.41(-0.91%) |
Feb 12, 2019 | 43.53 | 45.92 | 43.53 | 45.74 | 5,245,552 | +2.47(+5.70%) |
Feb 11, 2019 | 43.34 | 43.35 | 42.87 | 43.27 | 1,972,139 | -0.04(-0.09%) |
Feb 08, 2019 | 43.12 | 43.41 | 42.78 | 43.31 | 2,178,450 | -0.15(-0.35%) |
Feb 07, 2019 | 43.19 | 43.91 | 42.79 | 43.46 | 2,791,083 | +0.10(+0.24%) |
Feb 06, 2019 | 43.96 | 44.15 | 43.22 | 43.36 | 2,292,648 | -0.78(-1.77%) |
Feb 05, 2019 | 43.89 | 44.25 | 43.56 | 44.14 | 3,234,382 | +0.22(+0.49%) |
Feb 04, 2019 | 44.03 | 44.44 | 43.38 | 43.92 | 2,170,597 | -0.44(-1.00%) |