Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.30 | 51.44 | 50.34 | 50.87 | 2,619,026 | -0.48(-0.93%) |
Apr 29, 2019 | 50.88 | 51.50 | 50.85 | 51.34 | 1,304,361 | +0.55(+1.07%) |
Apr 26, 2019 | 50.51 | 50.99 | 50.28 | 50.80 | 2,331,748 | +0.54(+1.07%) |
Apr 25, 2019 | 50.83 | 50.83 | 50.22 | 50.26 | 1,586,306 | -0.68(-1.34%) |
Apr 24, 2019 | 50.90 | 51.61 | 50.60 | 50.95 | 2,221,398 | +0.01(+0.02%) |
Apr 23, 2019 | 50.67 | 51.10 | 50.42 | 50.94 | 2,940,604 | +0.23(+0.45%) |
Apr 22, 2019 | 51.92 | 51.92 | 50.48 | 50.71 | 2,270,492 | -1.27(-2.44%) |
Apr 18, 2019 | 52.15 | 52.40 | 51.76 | 51.98 | 2,189,636 | -0.14(-0.27%) |
Apr 17, 2019 | 51.99 | 52.48 | 51.88 | 52.12 | 2,422,908 | +0.29(+0.56%) |
Apr 16, 2019 | 51.69 | 51.93 | 51.29 | 51.83 | 2,096,431 | +0.48(+0.93%) |
Apr 15, 2019 | 51.34 | 51.53 | 50.69 | 51.35 | 1,799,040 | +0.18(+0.35%) |
Apr 12, 2019 | 51.41 | 51.81 | 50.51 | 51.18 | 2,495,933 | +0.02(+0.04%) |
Apr 11, 2019 | 51.34 | 51.72 | 51.06 | 51.16 | 2,654,120 | -0.07(-0.14%) |
Apr 10, 2019 | 50.66 | 51.29 | 50.52 | 51.23 | 2,440,343 | +0.52(+1.02%) |
Apr 09, 2019 | 50.75 | 50.91 | 50.37 | 50.71 | 2,079,373 | -0.28(-0.54%) |
Apr 08, 2019 | 49.77 | 51.12 | 49.77 | 50.99 | 3,923,063 | +1.01(+2.02%) |
Apr 05, 2019 | 49.47 | 50.00 | 49.40 | 49.98 | 2,304,233 | +0.70(+1.43%) |
Apr 04, 2019 | 48.56 | 49.59 | 48.35 | 49.27 | 2,321,085 | +0.84(+1.74%) |
Apr 03, 2019 | 47.82 | 48.81 | 47.58 | 48.43 | 2,886,905 | +0.86(+1.81%) |
Apr 02, 2019 | 47.93 | 48.01 | 47.37 | 47.56 | 1,294,855 | -0.27(-0.56%) |
Apr 01, 2019 | 47.62 | 48.27 | 47.53 | 47.83 | 2,308,148 | +0.67(+1.43%) |
Mar 29, 2019 | 47.16 | 47.55 | 46.77 | 47.16 | 3,095,223 | +0.24(+0.51%) |
Mar 28, 2019 | 47.13 | 47.53 | 46.92 | 46.92 | 2,755,426 | -0.29(-0.61%) |
Mar 27, 2019 | 47.44 | 47.53 | 46.72 | 47.21 | 3,183,632 | +0.26(+0.55%) |
Mar 26, 2019 | 45.45 | 47.76 | 45.45 | 46.95 | 6,217,811 | +1.78(+3.93%) |
Mar 25, 2019 | 45.13 | 45.91 | 44.85 | 45.17 | 3,451,234 | +0.47(+1.04%) |
Mar 22, 2019 | 45.53 | 45.75 | 44.69 | 44.71 | 2,993,427 | -1.03(-2.26%) |
Mar 21, 2019 | 45.61 | 46.11 | 45.39 | 45.74 | 4,730,054 | -0.06(-0.13%) |
Mar 20, 2019 | 46.63 | 46.83 | 45.60 | 45.80 | 5,237,564 | -1.05(-2.24%) |
Mar 19, 2019 | 47.28 | 47.70 | 46.77 | 46.85 | 2,005,665 | -0.42(-0.88%) |
Mar 18, 2019 | 47.38 | 47.47 | 46.86 | 47.27 | 3,263,801 | -0.06(-0.13%) |
Mar 15, 2019 | 47.73 | 47.91 | 47.29 | 47.33 | 6,808,384 | -0.54(-1.12%) |
Mar 14, 2019 | 48.64 | 48.73 | 47.59 | 47.86 | 5,932,247 | -0.46(-0.94%) |
Mar 13, 2019 | 49.07 | 49.50 | 47.91 | 48.32 | 3,851,448 | -0.73(-1.50%) |
Mar 12, 2019 | 48.94 | 49.24 | 48.80 | 49.05 | 1,980,435 | +0.36(+0.73%) |
Mar 11, 2019 | 48.75 | 48.76 | 48.20 | 48.70 | 3,137,781 | +0.07(+0.14%) |
Mar 08, 2019 | 48.21 | 48.65 | 47.97 | 48.63 | 1,870,942 | +0.05(+0.10%) |
Mar 07, 2019 | 49.46 | 49.46 | 48.21 | 48.58 | 2,528,641 | -0.87(-1.76%) |
Mar 06, 2019 | 49.70 | 49.84 | 49.12 | 49.45 | 2,251,740 | -0.18(-0.36%) |
Mar 05, 2019 | 49.37 | 49.65 | 49.18 | 49.62 | 2,105,925 | +0.09(+0.18%) |
Mar 04, 2019 | 50.49 | 50.59 | 49.12 | 49.54 | 2,052,977 | -0.67(-1.34%) |
Mar 01, 2019 | 50.02 | 50.35 | 49.80 | 50.21 | 2,454,125 | +0.57(+1.16%) |
Feb 28, 2019 | 49.18 | 49.83 | 48.62 | 49.63 | 2,899,126 | +0.58(+1.19%) |
Feb 27, 2019 | 49.61 | 49.70 | 48.88 | 49.05 | 2,467,337 | -0.84(-1.68%) |
Feb 26, 2019 | 49.92 | 50.07 | 49.40 | 49.89 | 2,026,148 | -0.11(-0.22%) |
Feb 25, 2019 | 51.34 | 51.34 | 49.96 | 50.00 | 2,614,556 | -1.10(-2.15%) |
Feb 22, 2019 | 50.41 | 51.10 | 50.02 | 51.10 | 3,449,938 | +0.76(+1.51%) |
Feb 21, 2019 | 50.61 | 50.62 | 49.96 | 50.34 | 1,923,581 | -0.28(-0.55%) |
Feb 20, 2019 | 49.93 | 51.04 | 49.87 | 50.61 | 4,274,788 | +0.62(+1.25%) |
Feb 19, 2019 | 50.02 | 50.24 | 49.71 | 49.99 | 4,238,300 | -0.07(-0.14%) |
Feb 15, 2019 | 48.04 | 50.48 | 47.90 | 50.06 | 6,909,992 | +1.52(+3.14%) |
Feb 14, 2019 | 47.78 | 49.06 | 47.60 | 48.54 | 4,529,261 | +0.66(+1.38%) |
Feb 13, 2019 | 48.08 | 48.23 | 47.64 | 47.88 | 3,103,962 | +0.05(+0.10%) |
Feb 12, 2019 | 47.76 | 48.20 | 47.58 | 47.83 | 3,228,347 | +0.29(+0.60%) |
Feb 11, 2019 | 48.62 | 49.04 | 47.39 | 47.54 | 2,596,801 | -1.45(-2.97%) |
Feb 08, 2019 | 48.41 | 48.99 | 48.08 | 48.99 | 1,802,254 | +0.41(+0.83%) |
Feb 07, 2019 | 48.95 | 49.01 | 47.97 | 48.59 | 1,500,270 | -0.62(-1.27%) |
Feb 06, 2019 | 49.37 | 49.61 | 49.02 | 49.21 | 1,791,698 | -0.03(-0.06%) |
Feb 05, 2019 | 48.97 | 49.42 | 48.78 | 49.24 | 2,382,527 | +0.30(+0.61%) |
Feb 04, 2019 | 49.00 | 49.22 | 48.70 | 48.94 | 1,609,061 | -0.16(-0.32%) |