Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.63 | 50.04 | 49.53 | 49.87 | 1,502,066 | +0.12(+0.24%) |
Apr 29, 2019 | 49.49 | 50.00 | 49.22 | 49.75 | 1,210,110 | +0.01(+0.02%) |
Apr 26, 2019 | 47.87 | 50.41 | 47.72 | 49.74 | 3,891,800 | +3.54(+7.67%) |
Apr 25, 2019 | 46.37 | 46.41 | 45.97 | 46.20 | 1,786,023 | +0.20(+0.43%) |
Apr 24, 2019 | 46.10 | 46.28 | 45.93 | 46.00 | 2,140,137 | -1.82(-3.81%) |
Apr 23, 2019 | 47.25 | 47.93 | 47.15 | 47.82 | 2,102,144 | +0.68(+1.45%) |
Apr 22, 2019 | 47.14 | 47.19 | 46.80 | 47.14 | 1,357,105 | -0.25(-0.52%) |
Apr 18, 2019 | 47.31 | 47.55 | 47.10 | 47.39 | 1,086,981 | +0.12(+0.25%) |
Apr 17, 2019 | 47.64 | 47.80 | 47.09 | 47.27 | 2,373,064 | -0.21(-0.44%) |
Apr 16, 2019 | 47.41 | 47.65 | 47.25 | 47.47 | 1,076,962 | +0.63(+1.35%) |
Apr 15, 2019 | 46.56 | 47.18 | 46.46 | 46.84 | 1,721,393 | +0.32(+0.68%) |
Apr 12, 2019 | 46.40 | 46.68 | 46.29 | 46.52 | 994,665 | +0.73(+1.60%) |
Apr 11, 2019 | 45.61 | 45.96 | 45.53 | 45.79 | 1,169,192 | +0.17(+0.37%) |
Apr 10, 2019 | 45.41 | 45.77 | 45.40 | 45.62 | 1,042,451 | -0.11(-0.24%) |
Apr 09, 2019 | 46.17 | 46.34 | 45.36 | 45.73 | 4,313,934 | -0.41(-0.88%) |
Apr 08, 2019 | 42.57 | 46.45 | 42.53 | 46.14 | 8,411,300 | +3.49(+8.20%) |
Apr 05, 2019 | 42.82 | 42.86 | 42.59 | 42.64 | 1,224,242 | +0.54(+1.29%) |
Apr 04, 2019 | 41.63 | 42.22 | 41.62 | 42.10 | 2,402,224 | +0.13(+0.31%) |
Apr 03, 2019 | 42.14 | 42.23 | 41.93 | 41.97 | 1,020,622 | +0.22(+0.52%) |
Apr 02, 2019 | 41.89 | 42.11 | 41.64 | 41.75 | 1,339,070 | -0.80(-1.88%) |
Apr 01, 2019 | 42.26 | 42.59 | 42.21 | 42.55 | 1,010,629 | +0.73(+1.75%) |
Mar 29, 2019 | 41.88 | 41.94 | 41.56 | 41.82 | 917,803 | -0.16(-0.38%) |
Mar 28, 2019 | 42.27 | 42.30 | 41.74 | 41.98 | 988,262 | -0.21(-0.49%) |
Mar 27, 2019 | 42.26 | 42.45 | 41.97 | 42.18 | 1,720,638 | +0.06(+0.14%) |
Mar 26, 2019 | 42.15 | 42.66 | 41.88 | 42.13 | 1,335,888 | +0.57(+1.38%) |
Mar 25, 2019 | 41.50 | 41.88 | 41.32 | 41.55 | 968,568 | +0.12(+0.29%) |
Mar 22, 2019 | 42.13 | 42.13 | 41.43 | 41.44 | 1,601,963 | -1.95(-4.50%) |
Mar 21, 2019 | 42.48 | 43.50 | 42.44 | 43.39 | 1,410,415 | +0.72(+1.69%) |
Mar 20, 2019 | 43.42 | 43.49 | 42.40 | 42.67 | 3,782,762 | -2.22(-4.94%) |
Mar 19, 2019 | 45.55 | 45.67 | 44.85 | 44.89 | 2,260,584 | -0.54(-1.19%) |
Mar 18, 2019 | 45.60 | 45.63 | 45.33 | 45.43 | 641,835 | -0.17(-0.37%) |
Mar 15, 2019 | 45.56 | 45.87 | 45.40 | 45.60 | 860,067 | +0.13(+0.28%) |
Mar 14, 2019 | 45.58 | 45.59 | 45.30 | 45.47 | 789,306 | -0.53(-1.16%) |
Mar 13, 2019 | 45.91 | 46.18 | 45.80 | 46.00 | 933,847 | +0.35(+0.76%) |
Mar 12, 2019 | 45.57 | 45.99 | 45.51 | 45.65 | 1,308,758 | +0.21(+0.46%) |
Mar 11, 2019 | 44.66 | 45.52 | 44.52 | 45.45 | 1,577,953 | +0.15(+0.33%) |
Mar 08, 2019 | 44.64 | 45.35 | 44.55 | 45.30 | 1,089,513 | -0.44(-0.97%) |
Mar 07, 2019 | 46.34 | 46.34 | 45.49 | 45.74 | 1,379,756 | -1.11(-2.38%) |
Mar 06, 2019 | 47.01 | 47.13 | 46.85 | 46.86 | 695,239 | -0.13(-0.27%) |
Mar 05, 2019 | 47.07 | 47.22 | 46.86 | 46.99 | 647,487 | +0.04(+0.08%) |
Mar 04, 2019 | 47.10 | 47.19 | 46.56 | 46.95 | 1,248,538 | -0.27(-0.56%) |
Mar 01, 2019 | 47.14 | 47.38 | 47.01 | 47.21 | 982,803 | -0.10(-0.21%) |
Feb 28, 2019 | 47.53 | 47.56 | 47.25 | 47.31 | 812,400 | -0.43(-0.91%) |
Feb 27, 2019 | 47.68 | 47.79 | 47.46 | 47.74 | 878,832 | +0.24(+0.50%) |
Feb 26, 2019 | 47.49 | 47.68 | 47.30 | 47.51 | 1,324,469 | -0.27(-0.56%) |
Feb 25, 2019 | 47.86 | 48.05 | 47.71 | 47.77 | 1,010,768 | +0.56(+1.19%) |
Feb 22, 2019 | 47.22 | 47.47 | 47.10 | 47.21 | 1,206,671 | +0.25(+0.52%) |
Feb 21, 2019 | 47.17 | 47.37 | 46.77 | 46.97 | 2,246,776 | +0.75(+1.62%) |
Feb 20, 2019 | 46.78 | 46.83 | 45.99 | 46.22 | 2,257,866 | +0.65(+1.43%) |
Feb 19, 2019 | 45.57 | 45.83 | 45.47 | 45.57 | 1,673,219 | +0.42(+0.94%) |
Feb 15, 2019 | 44.91 | 45.40 | 44.88 | 45.14 | 1,466,141 | +0.66(+1.48%) |
Feb 14, 2019 | 44.36 | 44.77 | 44.30 | 44.48 | 739,845 | +0.06(+0.13%) |
Feb 13, 2019 | 43.90 | 44.70 | 43.85 | 44.42 | 1,489,297 | +0.77(+1.76%) |
Feb 12, 2019 | 43.41 | 43.86 | 43.41 | 43.65 | 1,170,693 | -0.31(-0.70%) |
Feb 11, 2019 | 43.88 | 44.08 | 43.57 | 43.96 | 2,071,795 | +0.30(+0.68%) |
Feb 08, 2019 | 43.77 | 43.87 | 43.05 | 43.66 | 2,108,225 | +1.21(+2.86%) |
Feb 07, 2019 | 42.32 | 42.54 | 41.83 | 42.45 | 3,049,022 | -1.14(-2.62%) |
Feb 06, 2019 | 43.86 | 44.04 | 43.36 | 43.59 | 2,852,734 | -1.62(-3.58%) |
Feb 05, 2019 | 45.55 | 45.57 | 45.11 | 45.21 | 1,620,159 | -0.42(-0.93%) |
Feb 04, 2019 | 45.24 | 45.76 | 45.16 | 45.64 | 2,002,750 | +0.14(+0.30%) |