Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.41 | 49.66 | 49.10 | 49.24 | 1,320,502 | -0.46(-0.93%) |
Apr 29, 2019 | 49.81 | 49.90 | 49.41 | 49.70 | 1,383,746 | +0.35(+0.71%) |
Apr 26, 2019 | 49.15 | 49.51 | 48.81 | 49.35 | 2,535,200 | +0.70(+1.44%) |
Apr 25, 2019 | 48.82 | 48.87 | 48.30 | 48.65 | 2,815,827 | -0.93(-1.88%) |
Apr 24, 2019 | 50.05 | 50.05 | 49.49 | 49.58 | 2,041,288 | -0.62(-1.24%) |
Apr 23, 2019 | 49.98 | 50.32 | 49.82 | 50.20 | 1,719,185 | +0.41(+0.82%) |
Apr 22, 2019 | 49.71 | 49.88 | 49.49 | 49.79 | 3,040,332 | -0.58(-1.15%) |
Apr 18, 2019 | 50.29 | 50.52 | 49.97 | 50.37 | 2,289,300 | +0.10(+0.20%) |
Apr 17, 2019 | 50.45 | 50.60 | 50.11 | 50.27 | 2,318,808 | -0.03(-0.06%) |
Apr 16, 2019 | 50.11 | 50.40 | 49.93 | 50.30 | 2,406,912 | +1.00(+2.03%) |
Apr 15, 2019 | 49.51 | 49.72 | 49.04 | 49.30 | 1,730,444 | -0.89(-1.77%) |
Apr 12, 2019 | 50.60 | 50.70 | 50.06 | 50.19 | 4,097,800 | +0.59(+1.19%) |
Apr 11, 2019 | 49.78 | 49.91 | 49.46 | 49.60 | 2,357,363 | -0.80(-1.59%) |
Apr 10, 2019 | 49.56 | 51.24 | 49.56 | 50.40 | 9,060,366 | +1.76(+3.62%) |
Apr 09, 2019 | 48.84 | 48.92 | 48.60 | 48.64 | 2,124,934 | +0.03(+0.06%) |
Apr 08, 2019 | 48.35 | 48.75 | 48.11 | 48.61 | 2,294,326 | -0.06(-0.12%) |
Apr 05, 2019 | 48.34 | 48.74 | 48.20 | 48.67 | 2,445,100 | +0.62(+1.29%) |
Apr 04, 2019 | 47.83 | 48.20 | 47.71 | 48.05 | 4,026,740 | +0.05(+0.10%) |
Apr 03, 2019 | 48.00 | 48.32 | 47.80 | 48.00 | 3,994,228 | +1.13(+2.41%) |
Apr 02, 2019 | 46.95 | 47.11 | 46.83 | 46.87 | 2,229,232 | -0.30(-0.64%) |
Apr 01, 2019 | 46.41 | 47.21 | 46.41 | 47.17 | 3,604,903 | +1.19(+2.59%) |
Mar 29, 2019 | 45.89 | 46.21 | 45.67 | 45.98 | 3,690,100 | +0.91(+2.02%) |
Mar 28, 2019 | 44.90 | 45.09 | 44.55 | 45.07 | 2,966,273 | +0.09(+0.20%) |
Mar 27, 2019 | 45.22 | 45.37 | 44.68 | 44.98 | 2,237,036 | +0.16(+0.36%) |
Mar 26, 2019 | 45.03 | 45.15 | 44.56 | 44.82 | 2,416,578 | -0.16(-0.36%) |
Mar 25, 2019 | 44.90 | 45.42 | 44.76 | 44.98 | 2,739,026 | -0.28(-0.62%) |
Mar 22, 2019 | 46.12 | 46.28 | 45.18 | 45.26 | 4,217,400 | -1.64(-3.50%) |
Mar 21, 2019 | 45.33 | 47.00 | 45.26 | 46.90 | 4,916,572 | -0.10(-0.21%) |
Mar 20, 2019 | 46.96 | 47.49 | 46.40 | 47.00 | 3,969,423 | -0.06(-0.13%) |
Mar 19, 2019 | 47.11 | 47.19 | 46.85 | 47.06 | 2,876,019 | +0.22(+0.47%) |
Mar 18, 2019 | 46.95 | 46.99 | 46.69 | 46.84 | 2,734,520 | +0.88(+1.91%) |
Mar 15, 2019 | 45.73 | 46.05 | 45.71 | 45.96 | 3,000,400 | +0.46(+1.01%) |
Mar 14, 2019 | 45.66 | 45.69 | 45.15 | 45.50 | 1,686,671 | -0.12(-0.26%) |
Mar 13, 2019 | 45.65 | 45.95 | 45.59 | 45.62 | 1,884,034 | -0.11(-0.24%) |
Mar 12, 2019 | 45.54 | 45.75 | 45.16 | 45.73 | 3,464,937 | +0.20(+0.44%) |
Mar 11, 2019 | 45.18 | 45.61 | 45.05 | 45.53 | 4,059,710 | +1.90(+4.35%) |
Mar 08, 2019 | 43.80 | 43.80 | 43.25 | 43.63 | 5,227,100 | -0.82(-1.84%) |
Mar 07, 2019 | 45.13 | 45.14 | 44.26 | 44.45 | 4,580,970 | -1.48(-3.22%) |
Mar 06, 2019 | 46.51 | 46.51 | 45.85 | 45.93 | 2,347,350 | -0.64(-1.37%) |
Mar 05, 2019 | 45.71 | 46.79 | 45.32 | 46.57 | 7,615,855 | +2.77(+6.32%) |
Mar 04, 2019 | 44.18 | 44.24 | 43.26 | 43.80 | 2,941,531 | +1.16(+2.72%) |
Mar 01, 2019 | 42.95 | 43.03 | 42.43 | 42.64 | 2,850,200 | -0.17(-0.40%) |
Feb 28, 2019 | 42.91 | 43.23 | 42.77 | 42.81 | 3,352,460 | -0.79(-1.81%) |
Feb 27, 2019 | 43.45 | 43.68 | 43.20 | 43.60 | 4,333,931 | -0.42(-0.95%) |
Feb 26, 2019 | 43.75 | 44.15 | 43.65 | 44.02 | 2,560,340 | -0.14(-0.32%) |
Feb 25, 2019 | 44.25 | 44.54 | 44.04 | 44.16 | 3,973,462 | -0.02(-0.05%) |
Feb 22, 2019 | 44.00 | 44.25 | 43.60 | 44.18 | 2,688,300 | +1.11(+2.58%) |
Feb 21, 2019 | 43.62 | 43.74 | 42.83 | 43.07 | 3,531,216 | -0.35(-0.81%) |
Feb 20, 2019 | 43.44 | 43.93 | 43.35 | 43.42 | 2,882,064 | +0.18(+0.42%) |
Feb 19, 2019 | 42.90 | 43.53 | 42.74 | 43.24 | 3,154,359 | +0.38(+0.87%) |
Feb 15, 2019 | 42.92 | 43.31 | 42.82 | 42.87 | 2,446,200 | -0.03(-0.08%) |
Feb 14, 2019 | 43.01 | 43.25 | 42.70 | 42.90 | 5,024,290 | -0.96(-2.19%) |
Feb 13, 2019 | 44.22 | 44.38 | 43.61 | 43.86 | 3,377,536 | -0.76(-1.70%) |
Feb 12, 2019 | 44.80 | 44.95 | 44.46 | 44.62 | 2,992,186 | -0.07(-0.16%) |
Feb 11, 2019 | 44.93 | 45.21 | 44.66 | 44.69 | 2,945,683 | +0.46(+1.04%) |
Feb 08, 2019 | 43.80 | 44.35 | 43.66 | 44.23 | 1,806,300 | +0.33(+0.75%) |
Feb 07, 2019 | 44.10 | 44.55 | 43.50 | 43.90 | 2,144,495 | -0.92(-2.05%) |
Feb 06, 2019 | 45.83 | 45.85 | 44.64 | 44.82 | 3,830,749 | -0.68(-1.49%) |
Feb 05, 2019 | 44.84 | 45.54 | 44.78 | 45.50 | 2,912,654 | +0.99(+2.22%) |
Feb 04, 2019 | 44.20 | 44.70 | 44.10 | 44.51 | 2,207,730 | +0.25(+0.56%) |