Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.96 | 51.44 | 50.64 | 51.29 | 1,311,846 | +0.38(+0.74%) |
Apr 29, 2019 | 50.38 | 51.07 | 50.21 | 50.91 | 885,463 | +0.51(+1.01%) |
Apr 26, 2019 | 50.00 | 50.78 | 49.87 | 50.40 | 1,180,870 | -0.11(-0.21%) |
Apr 25, 2019 | 51.50 | 51.50 | 50.02 | 50.51 | 1,574,008 | -1.09(-2.12%) |
Apr 24, 2019 | 50.46 | 51.71 | 50.45 | 51.60 | 2,136,239 | +1.14(+2.26%) |
Apr 23, 2019 | 50.28 | 51.04 | 49.94 | 50.46 | 1,423,153 | +0.35(+0.69%) |
Apr 22, 2019 | 50.71 | 50.98 | 49.81 | 50.12 | 1,269,619 | -0.87(-1.71%) |
Apr 18, 2019 | 51.19 | 51.54 | 50.60 | 50.99 | 1,048,768 | -0.28(-0.54%) |
Apr 17, 2019 | 51.08 | 52.05 | 51.01 | 51.27 | 1,464,088 | +0.48(+0.95%) |
Apr 16, 2019 | 50.51 | 50.86 | 49.98 | 50.78 | 1,454,330 | +0.49(+0.97%) |
Apr 15, 2019 | 51.22 | 51.63 | 50.05 | 50.30 | 2,100,000 | -1.06(-2.06%) |
Apr 12, 2019 | 52.63 | 52.78 | 51.26 | 51.35 | 1,502,061 | -0.87(-1.67%) |
Apr 11, 2019 | 53.18 | 53.55 | 52.23 | 52.23 | 1,888,226 | -0.99(-1.86%) |
Apr 10, 2019 | 52.68 | 53.23 | 52.55 | 53.21 | 1,044,284 | +0.67(+1.27%) |
Apr 09, 2019 | 53.34 | 53.68 | 52.48 | 52.55 | 1,332,778 | -0.97(-1.81%) |
Apr 08, 2019 | 53.47 | 53.61 | 53.13 | 53.52 | 1,219,667 | -0.08(-0.15%) |
Apr 05, 2019 | 53.04 | 53.96 | 52.98 | 53.60 | 2,037,854 | +0.78(+1.48%) |
Apr 04, 2019 | 51.93 | 52.83 | 51.91 | 52.81 | 1,291,736 | +0.83(+1.59%) |
Apr 03, 2019 | 51.77 | 52.34 | 51.55 | 51.99 | 1,372,701 | +0.70(+1.37%) |
Apr 02, 2019 | 50.99 | 51.41 | 50.48 | 51.28 | 1,445,088 | +0.55(+1.09%) |
Apr 01, 2019 | 50.09 | 50.78 | 49.58 | 50.73 | 1,646,824 | +0.67(+1.33%) |
Mar 29, 2019 | 50.95 | 51.16 | 49.94 | 50.06 | 1,965,246 | -0.89(-1.75%) |
Mar 28, 2019 | 51.23 | 51.96 | 50.93 | 50.95 | 1,759,886 | +0.08(+0.16%) |
Mar 27, 2019 | 51.01 | 52.04 | 50.79 | 50.87 | 2,030,017 | -0.13(-0.26%) |
Mar 26, 2019 | 51.79 | 52.92 | 50.69 | 51.01 | 1,872,395 | -0.54(-1.05%) |
Mar 25, 2019 | 50.78 | 52.02 | 50.73 | 51.55 | 2,243,196 | +0.84(+1.65%) |
Mar 22, 2019 | 52.65 | 53.36 | 50.52 | 50.71 | 3,105,617 | -1.98(-3.75%) |
Mar 21, 2019 | 51.87 | 52.80 | 50.94 | 52.69 | 7,712,043 | +2.11(+4.17%) |
Mar 20, 2019 | 50.50 | 51.44 | 50.07 | 50.58 | 4,238,887 | +0.10(+0.19%) |
Mar 19, 2019 | 50.14 | 51.24 | 50.12 | 50.48 | 3,109,228 | +0.27(+0.53%) |
Mar 18, 2019 | 49.75 | 50.42 | 49.67 | 50.22 | 1,759,592 | +0.22(+0.45%) |
Mar 15, 2019 | 49.95 | 50.32 | 49.57 | 49.99 | 2,616,244 | -0.02(-0.04%) |
Mar 14, 2019 | 50.38 | 50.75 | 49.36 | 50.01 | 1,886,360 | -0.69(-1.37%) |
Mar 13, 2019 | 51.20 | 51.72 | 50.48 | 50.70 | 1,797,558 | -0.48(-0.94%) |
Mar 12, 2019 | 51.29 | 51.51 | 50.71 | 51.19 | 1,399,680 | -0.07(-0.14%) |
Mar 11, 2019 | 50.88 | 51.30 | 50.14 | 51.26 | 1,362,053 | +0.52(+1.02%) |
Mar 08, 2019 | 50.73 | 51.14 | 50.10 | 50.74 | 1,671,218 | -0.70(-1.37%) |
Mar 07, 2019 | 51.78 | 52.19 | 51.39 | 51.44 | 988,318 | -0.52(-1.01%) |
Mar 06, 2019 | 52.03 | 52.58 | 51.92 | 51.97 | 754,686 | +0.07(+0.14%) |
Mar 05, 2019 | 51.86 | 52.33 | 51.67 | 51.90 | 1,033,248 | +0.25(+0.48%) |
Mar 04, 2019 | 52.49 | 52.68 | 50.99 | 51.65 | 1,044,034 | -0.71(-1.36%) |
Mar 01, 2019 | 52.41 | 53.01 | 51.23 | 52.36 | 1,380,674 | +0.61(+1.19%) |
Feb 28, 2019 | 52.05 | 52.31 | 51.47 | 51.75 | 1,083,531 | -0.68(-1.29%) |
Feb 27, 2019 | 50.66 | 52.77 | 50.62 | 52.42 | 1,994,796 | +1.81(+3.57%) |
Feb 26, 2019 | 50.86 | 51.02 | 50.36 | 50.62 | 988,701 | -0.27(-0.52%) |
Feb 25, 2019 | 49.64 | 51.19 | 49.63 | 50.88 | 1,658,891 | +1.48(+2.99%) |
Feb 22, 2019 | 49.57 | 50.05 | 49.17 | 49.41 | 1,009,654 | +0.10(+0.20%) |
Feb 21, 2019 | 50.41 | 50.60 | 49.06 | 49.31 | 902,452 | -0.90(-1.79%) |
Feb 20, 2019 | 49.42 | 50.39 | 49.19 | 50.21 | 1,271,248 | +0.67(+1.35%) |
Feb 19, 2019 | 49.71 | 50.46 | 49.23 | 49.54 | 1,358,917 | -0.04(-0.07%) |
Feb 15, 2019 | 49.54 | 50.14 | 49.33 | 49.57 | 843,420 | +0.20(+0.40%) |
Feb 14, 2019 | 49.04 | 49.76 | 48.43 | 49.38 | 821,477 | -0.16(-0.32%) |
Feb 13, 2019 | 49.57 | 49.93 | 48.64 | 49.54 | 876,964 | +0.04(+0.07%) |
Feb 12, 2019 | 48.28 | 49.56 | 48.20 | 49.50 | 873,888 | +1.51(+3.15%) |
Feb 11, 2019 | 47.09 | 48.71 | 46.99 | 47.99 | 1,834,526 | +0.94(+2.00%) |
Feb 08, 2019 | 48.14 | 48.44 | 46.88 | 47.05 | 1,965,471 | -1.32(-2.72%) |
Feb 07, 2019 | 48.60 | 49.39 | 48.24 | 48.36 | 1,401,271 | -0.61(-1.24%) |
Feb 06, 2019 | 49.28 | 49.57 | 48.34 | 48.97 | 994,071 | -0.36(-0.72%) |
Feb 05, 2019 | 48.95 | 49.52 | 48.67 | 49.33 | 1,127,945 | +0.37(+0.76%) |
Feb 04, 2019 | 48.11 | 48.96 | 47.75 | 48.95 | 1,023,745 | +0.91(+1.89%) |