Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.44 | 52.04 | 51.05 | 51.72 | 4,048,174 | +0.38(+0.74%) |
Apr 29, 2019 | 50.54 | 51.57 | 50.30 | 51.34 | 4,224,721 | +0.81(+1.60%) |
Apr 26, 2019 | 50.79 | 51.07 | 50.49 | 50.53 | 4,130,368 | -0.35(-0.69%) |
Apr 25, 2019 | 50.66 | 52.31 | 50.21 | 50.88 | 7,460,549 | +0.40(+0.79%) |
Apr 24, 2019 | 50.46 | 50.59 | 49.97 | 50.48 | 4,262,414 | +0.13(+0.27%) |
Apr 23, 2019 | 49.39 | 50.47 | 49.18 | 50.35 | 3,774,644 | +1.03(+2.09%) |
Apr 22, 2019 | 49.46 | 49.65 | 49.08 | 49.32 | 3,115,559 | -0.45(-0.90%) |
Apr 18, 2019 | 50.23 | 50.33 | 49.50 | 49.77 | 3,504,113 | -0.55(-1.10%) |
Apr 17, 2019 | 50.92 | 51.15 | 50.04 | 50.32 | 2,695,162 | -0.02(-0.04%) |
Apr 16, 2019 | 49.84 | 50.52 | 49.58 | 50.34 | 3,083,596 | +0.47(+0.94%) |
Apr 15, 2019 | 50.61 | 50.61 | 49.86 | 49.87 | 2,647,211 | -0.80(-1.58%) |
Apr 12, 2019 | 50.81 | 51.16 | 50.27 | 50.67 | 2,871,252 | +0.12(+0.25%) |
Apr 11, 2019 | 50.31 | 51.04 | 50.25 | 50.55 | 3,446,408 | +0.36(+0.72%) |
Apr 10, 2019 | 50.14 | 50.32 | 49.33 | 50.19 | 4,100,368 | +0.70(+1.41%) |
Apr 09, 2019 | 49.24 | 49.67 | 49.00 | 49.49 | 3,544,633 | -0.05(-0.10%) |
Apr 08, 2019 | 49.84 | 50.07 | 49.28 | 49.54 | 7,340,853 | -1.25(-2.46%) |
Apr 05, 2019 | 50.79 | 51.25 | 50.60 | 50.79 | 2,654,532 | +0.07(+0.13%) |
Apr 04, 2019 | 50.79 | 50.84 | 49.80 | 50.72 | 2,935,170 | +0.28(+0.55%) |
Apr 03, 2019 | 50.50 | 51.05 | 50.38 | 50.44 | 3,244,987 | +0.17(+0.34%) |
Apr 02, 2019 | 50.71 | 50.96 | 49.74 | 50.27 | 4,626,665 | +0.29(+0.57%) |
Apr 01, 2019 | 49.85 | 50.60 | 49.61 | 49.99 | 6,619,046 | +0.48(+0.96%) |
Mar 29, 2019 | 48.24 | 49.69 | 48.12 | 49.51 | 6,992,918 | +1.39(+2.89%) |
Mar 28, 2019 | 47.50 | 48.38 | 47.42 | 48.12 | 7,725,510 | +0.59(+1.24%) |
Mar 27, 2019 | 46.26 | 47.93 | 46.26 | 47.53 | 8,462,771 | +1.03(+2.22%) |
Mar 26, 2019 | 46.59 | 47.19 | 46.33 | 46.50 | 4,006,620 | +0.06(+0.12%) |
Mar 25, 2019 | 46.98 | 47.25 | 46.29 | 46.44 | 4,720,008 | -0.60(-1.28%) |
Mar 22, 2019 | 48.09 | 48.18 | 47.02 | 47.04 | 5,069,174 | -1.35(-2.80%) |
Mar 21, 2019 | 47.40 | 48.67 | 47.40 | 48.39 | 5,844,339 | +0.99(+2.09%) |
Mar 20, 2019 | 48.17 | 48.36 | 47.12 | 47.40 | 6,066,217 | -0.99(-2.05%) |
Mar 19, 2019 | 48.80 | 49.33 | 48.14 | 48.39 | 4,529,031 | -0.32(-0.67%) |
Mar 18, 2019 | 48.97 | 49.15 | 48.64 | 48.72 | 4,421,409 | -0.28(-0.56%) |
Mar 15, 2019 | 48.79 | 49.33 | 48.59 | 48.99 | 7,492,832 | +0.20(+0.41%) |
Mar 14, 2019 | 48.43 | 49.20 | 48.27 | 48.79 | 8,073,077 | +0.52(+1.09%) |
Mar 13, 2019 | 48.54 | 49.39 | 46.33 | 48.27 | 13,150,774 | +0.20(+0.42%) |
Mar 12, 2019 | 49.00 | 49.05 | 47.60 | 48.07 | 9,186,230 | -1.15(-2.34%) |
Mar 11, 2019 | 47.59 | 49.25 | 47.52 | 49.22 | 6,485,587 | -0.15(-0.31%) |
Mar 08, 2019 | 49.61 | 49.61 | 48.95 | 49.38 | 4,873,318 | -0.63(-1.26%) |
Mar 07, 2019 | 50.39 | 50.72 | 49.56 | 50.01 | 5,821,333 | -0.60(-1.19%) |
Mar 06, 2019 | 51.03 | 51.29 | 50.32 | 50.61 | 5,362,882 | -0.31(-0.62%) |
Mar 05, 2019 | 51.50 | 51.88 | 50.85 | 50.92 | 5,461,063 | -0.27(-0.52%) |
Mar 04, 2019 | 51.56 | 51.88 | 50.65 | 51.19 | 4,759,825 | -0.48(-0.94%) |
Mar 01, 2019 | 53.52 | 53.80 | 51.40 | 51.67 | 9,507,851 | -1.62(-3.03%) |
Feb 28, 2019 | 51.25 | 54.16 | 51.05 | 53.29 | 16,067,047 | +2.08(+4.07%) |
Feb 27, 2019 | 50.87 | 51.54 | 50.69 | 51.21 | 5,855,807 | +0.15(+0.30%) |
Feb 26, 2019 | 51.31 | 51.95 | 51.04 | 51.06 | 5,893,056 | -0.26(-0.50%) |
Feb 25, 2019 | 51.26 | 51.54 | 50.97 | 51.31 | 5,942,206 | +0.32(+0.63%) |
Feb 22, 2019 | 51.47 | 51.72 | 50.85 | 50.99 | 4,805,401 | -0.66(-1.27%) |
Feb 21, 2019 | 51.54 | 52.06 | 51.40 | 51.65 | 5,101,045 | -0.10(-0.18%) |
Feb 20, 2019 | 52.34 | 52.67 | 51.52 | 51.74 | 12,451,550 | -3.10(-5.65%) |
Feb 19, 2019 | 54.54 | 55.31 | 53.88 | 54.84 | 5,948,179 | -0.03(-0.05%) |
Feb 15, 2019 | 55.63 | 55.72 | 54.81 | 54.87 | 5,249,598 | -0.29(-0.52%) |
Feb 14, 2019 | 54.78 | 55.62 | 54.35 | 55.15 | 5,272,144 | +0.00(+0.00%) |
Feb 13, 2019 | 55.13 | 55.70 | 54.97 | 55.15 | 4,016,656 | +0.29(+0.52%) |
Feb 12, 2019 | 55.42 | 55.86 | 54.69 | 54.87 | 3,799,221 | -0.55(-1.00%) |
Feb 11, 2019 | 55.22 | 55.57 | 54.77 | 55.42 | 4,174,825 | +0.60(+1.09%) |
Feb 08, 2019 | 54.17 | 54.82 | 54.02 | 54.82 | 3,314,019 | +0.16(+0.30%) |
Feb 07, 2019 | 54.36 | 54.84 | 54.32 | 54.66 | 3,291,127 | -0.12(-0.23%) |
Feb 06, 2019 | 54.73 | 54.89 | 53.86 | 54.78 | 5,579,413 | -0.26(-0.47%) |
Feb 05, 2019 | 55.63 | 55.89 | 54.71 | 55.04 | 5,079,522 | -0.39(-0.70%) |
Feb 04, 2019 | 54.39 | 55.45 | 54.35 | 55.43 | 4,652,766 | +1.10(+2.03%) |