Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.26 | 50.29 | 49.20 | 50.09 | 1,400,034 | +0.15(+0.30%) |
Apr 29, 2019 | 49.91 | 50.23 | 49.75 | 49.94 | 943,251 | +0.09(+0.18%) |
Apr 26, 2019 | 49.40 | 49.89 | 49.08 | 49.84 | 1,183,223 | +0.34(+0.69%) |
Apr 25, 2019 | 49.26 | 49.88 | 48.59 | 49.50 | 2,313,658 | -0.81(-1.62%) |
Apr 24, 2019 | 50.59 | 50.71 | 50.19 | 50.31 | 833,473 | -0.30(-0.59%) |
Apr 23, 2019 | 50.04 | 50.82 | 49.81 | 50.61 | 1,765,535 | +0.84(+1.68%) |
Apr 22, 2019 | 49.48 | 50.04 | 49.47 | 49.78 | 720,057 | -0.34(-0.68%) |
Apr 18, 2019 | 49.79 | 50.32 | 49.45 | 50.11 | 1,584,029 | +0.68(+1.38%) |
Apr 17, 2019 | 49.78 | 49.78 | 49.10 | 49.43 | 1,035,007 | -0.02(-0.05%) |
Apr 16, 2019 | 49.91 | 49.91 | 49.15 | 49.46 | 1,217,337 | +0.36(+0.73%) |
Apr 15, 2019 | 49.23 | 49.30 | 48.72 | 49.10 | 840,152 | -0.16(-0.32%) |
Apr 12, 2019 | 49.12 | 49.41 | 48.71 | 49.26 | 1,511,174 | +1.41(+2.96%) |
Apr 11, 2019 | 48.15 | 48.27 | 47.37 | 47.84 | 1,314,170 | -0.10(-0.20%) |
Apr 10, 2019 | 48.13 | 48.17 | 47.59 | 47.94 | 1,375,205 | -0.00(-0.01%) |
Apr 09, 2019 | 48.22 | 48.23 | 47.59 | 47.94 | 2,325,357 | -0.99(-2.03%) |
Apr 08, 2019 | 48.62 | 48.94 | 48.38 | 48.94 | 1,186,383 | -0.47(-0.94%) |
Apr 05, 2019 | 49.67 | 49.78 | 49.09 | 49.40 | 1,732,835 | +0.22(+0.44%) |
Apr 04, 2019 | 48.35 | 49.27 | 48.26 | 49.18 | 1,435,879 | +0.94(+1.96%) |
Apr 03, 2019 | 48.56 | 48.62 | 47.80 | 48.24 | 2,248,262 | +0.22(+0.45%) |
Apr 02, 2019 | 48.23 | 48.26 | 47.73 | 48.02 | 1,284,004 | -0.42(-0.86%) |
Apr 01, 2019 | 47.79 | 48.60 | 47.48 | 48.44 | 1,724,230 | +1.71(+3.66%) |
Mar 29, 2019 | 46.38 | 46.82 | 45.89 | 46.73 | 1,780,510 | +1.03(+2.25%) |
Mar 28, 2019 | 45.54 | 45.73 | 44.84 | 45.70 | 1,391,031 | +0.59(+1.30%) |
Mar 27, 2019 | 45.43 | 45.84 | 44.08 | 45.11 | 2,047,589 | -0.20(-0.45%) |
Mar 26, 2019 | 45.60 | 46.05 | 44.72 | 45.32 | 1,740,267 | +0.74(+1.65%) |
Mar 25, 2019 | 44.38 | 45.06 | 43.82 | 44.58 | 2,159,633 | -0.02(-0.04%) |
Mar 22, 2019 | 46.24 | 46.57 | 44.54 | 44.60 | 3,128,432 | -2.46(-5.23%) |
Mar 21, 2019 | 45.38 | 47.29 | 45.36 | 47.06 | 2,292,171 | +1.14(+2.49%) |
Mar 20, 2019 | 46.50 | 46.90 | 45.49 | 45.92 | 2,647,985 | -0.86(-1.85%) |
Mar 19, 2019 | 47.41 | 47.88 | 46.28 | 46.78 | 2,522,862 | -0.04(-0.08%) |
Mar 18, 2019 | 46.24 | 46.89 | 46.13 | 46.82 | 1,495,129 | +0.34(+0.73%) |
Mar 15, 2019 | 46.12 | 46.91 | 45.42 | 46.48 | 2,664,507 | +0.74(+1.62%) |
Mar 14, 2019 | 45.66 | 45.99 | 45.29 | 45.74 | 1,324,884 | +0.04(+0.08%) |
Mar 13, 2019 | 45.45 | 46.06 | 45.01 | 45.70 | 2,649,132 | +0.76(+1.70%) |
Mar 12, 2019 | 45.11 | 45.53 | 44.71 | 44.94 | 2,561,629 | -0.46(-1.01%) |
Mar 11, 2019 | 43.36 | 45.45 | 43.17 | 45.40 | 2,818,829 | +1.06(+2.39%) |
Mar 08, 2019 | 43.37 | 44.42 | 43.32 | 44.34 | 2,439,017 | -0.08(-0.17%) |
Mar 07, 2019 | 45.24 | 45.29 | 43.78 | 44.42 | 3,713,141 | -1.11(-2.44%) |
Mar 06, 2019 | 46.29 | 46.41 | 45.29 | 45.53 | 2,557,544 | -0.69(-1.50%) |
Mar 05, 2019 | 46.28 | 46.60 | 45.82 | 46.22 | 1,970,158 | -0.14(-0.29%) |
Mar 04, 2019 | 48.06 | 48.19 | 45.18 | 46.36 | 4,919,154 | -1.11(-2.34%) |
Mar 01, 2019 | 47.86 | 48.10 | 46.86 | 47.47 | 2,592,309 | +0.58(+1.23%) |
Feb 28, 2019 | 47.18 | 47.47 | 46.76 | 46.89 | 1,481,631 | -0.33(-0.70%) |
Feb 27, 2019 | 47.22 | 47.53 | 46.62 | 47.22 | 2,607,909 | -0.40(-0.83%) |
Feb 26, 2019 | 47.29 | 48.13 | 47.09 | 47.62 | 1,751,673 | -0.17(-0.35%) |
Feb 25, 2019 | 48.34 | 48.61 | 47.74 | 47.79 | 2,506,533 | +0.36(+0.75%) |
Feb 22, 2019 | 46.93 | 47.54 | 46.81 | 47.43 | 3,212,303 | +0.97(+2.08%) |
Feb 21, 2019 | 46.76 | 46.93 | 45.99 | 46.46 | 2,164,208 | -0.60(-1.28%) |
Feb 20, 2019 | 46.72 | 47.25 | 46.47 | 47.07 | 2,297,765 | +0.34(+0.73%) |
Feb 19, 2019 | 46.26 | 47.10 | 46.26 | 46.72 | 1,876,098 | +0.08(+0.17%) |
Feb 15, 2019 | 45.38 | 46.66 | 45.28 | 46.65 | 2,631,407 | +2.28(+5.13%) |
Feb 14, 2019 | 44.13 | 44.96 | 43.66 | 44.37 | 2,098,777 | -0.40(-0.89%) |
Feb 13, 2019 | 44.67 | 45.24 | 44.48 | 44.77 | 2,214,530 | +0.62(+1.41%) |
Feb 12, 2019 | 43.25 | 44.36 | 43.25 | 44.14 | 2,958,540 | +1.82(+4.29%) |
Feb 11, 2019 | 42.96 | 43.07 | 42.08 | 42.33 | 1,833,847 | -0.25(-0.58%) |
Feb 08, 2019 | 42.17 | 42.57 | 41.45 | 42.57 | 2,458,669 | -0.32(-0.76%) |
Feb 07, 2019 | 43.10 | 43.63 | 41.99 | 42.90 | 4,168,753 | -1.02(-2.32%) |
Feb 06, 2019 | 43.81 | 44.16 | 43.51 | 43.92 | 1,284,164 | -0.03(-0.08%) |
Feb 05, 2019 | 43.65 | 44.09 | 43.42 | 43.95 | 2,167,274 | +0.83(+1.93%) |
Feb 04, 2019 | 42.19 | 43.13 | 41.82 | 43.12 | 1,899,137 | +0.85(+2.01%) |