Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.96 | 51.11 | 50.49 | 50.91 | 1,212,284 | -0.01(-0.02%) |
Apr 29, 2019 | 50.70 | 51.39 | 50.66 | 50.92 | 1,303,664 | +0.34(+0.68%) |
Apr 26, 2019 | 50.24 | 50.58 | 49.71 | 50.58 | 962,561 | +0.32(+0.65%) |
Apr 25, 2019 | 50.01 | 50.54 | 49.80 | 50.25 | 1,088,431 | +0.18(+0.35%) |
Apr 24, 2019 | 50.79 | 50.92 | 50.06 | 50.08 | 1,680,521 | -0.88(-1.73%) |
Apr 23, 2019 | 50.35 | 51.12 | 50.15 | 50.96 | 2,207,831 | +0.57(+1.12%) |
Apr 22, 2019 | 50.74 | 50.90 | 50.28 | 50.39 | 1,048,687 | -0.31(-0.60%) |
Apr 18, 2019 | 50.68 | 50.75 | 50.32 | 50.70 | 1,137,220 | +0.04(+0.07%) |
Apr 17, 2019 | 51.54 | 51.58 | 50.61 | 50.66 | 1,501,790 | -0.61(-1.19%) |
Apr 16, 2019 | 50.72 | 51.30 | 50.46 | 51.27 | 1,519,660 | +0.94(+1.86%) |
Apr 15, 2019 | 50.55 | 50.77 | 50.24 | 50.34 | 1,397,284 | -0.12(-0.24%) |
Apr 12, 2019 | 49.98 | 50.77 | 49.92 | 50.46 | 1,548,637 | +1.19(+2.41%) |
Apr 11, 2019 | 49.18 | 49.69 | 49.08 | 49.27 | 1,396,379 | +0.32(+0.66%) |
Apr 10, 2019 | 48.41 | 49.07 | 48.14 | 48.95 | 1,829,955 | +0.81(+1.68%) |
Apr 09, 2019 | 48.63 | 48.66 | 48.00 | 48.14 | 1,421,919 | -0.59(-1.22%) |
Apr 08, 2019 | 48.50 | 48.75 | 48.23 | 48.73 | 618,463 | +0.19(+0.40%) |
Apr 05, 2019 | 48.17 | 48.70 | 48.13 | 48.54 | 1,096,574 | +0.56(+1.16%) |
Apr 04, 2019 | 47.42 | 48.08 | 47.34 | 47.98 | 1,247,952 | +0.66(+1.39%) |
Apr 03, 2019 | 47.53 | 47.77 | 47.10 | 47.32 | 1,148,258 | +0.25(+0.53%) |
Apr 02, 2019 | 47.34 | 47.59 | 47.04 | 47.07 | 1,455,062 | -0.43(-0.90%) |
Apr 01, 2019 | 46.84 | 47.63 | 46.64 | 47.50 | 1,478,074 | +1.16(+2.50%) |
Mar 29, 2019 | 46.68 | 46.93 | 46.19 | 46.34 | 1,922,104 | +0.04(+0.08%) |
Mar 28, 2019 | 46.23 | 46.51 | 45.85 | 46.30 | 1,593,130 | +0.18(+0.38%) |
Mar 27, 2019 | 45.66 | 46.24 | 45.58 | 46.13 | 1,958,988 | +0.39(+0.85%) |
Mar 26, 2019 | 45.34 | 45.85 | 44.92 | 45.74 | 1,565,522 | +1.15(+2.58%) |
Mar 25, 2019 | 44.85 | 45.19 | 44.25 | 44.59 | 1,477,359 | -0.23(-0.52%) |
Mar 22, 2019 | 46.23 | 46.37 | 44.37 | 44.82 | 2,453,303 | -1.88(-4.03%) |
Mar 21, 2019 | 46.35 | 47.03 | 45.99 | 46.70 | 1,530,845 | +0.08(+0.18%) |
Mar 20, 2019 | 47.01 | 47.32 | 46.33 | 46.62 | 2,176,381 | -0.45(-0.95%) |
Mar 19, 2019 | 47.96 | 48.14 | 46.96 | 47.06 | 1,303,437 | -0.53(-1.11%) |
Mar 18, 2019 | 47.38 | 48.09 | 47.38 | 47.59 | 1,323,320 | +0.26(+0.55%) |
Mar 15, 2019 | 46.26 | 47.34 | 46.26 | 47.33 | 2,202,097 | +0.96(+2.08%) |
Mar 14, 2019 | 45.89 | 46.46 | 45.73 | 46.37 | 1,016,675 | +0.45(+0.97%) |
Mar 13, 2019 | 46.10 | 46.40 | 45.86 | 45.92 | 1,085,398 | +0.05(+0.10%) |
Mar 12, 2019 | 45.75 | 46.11 | 45.74 | 45.88 | 1,171,771 | +0.30(+0.65%) |
Mar 11, 2019 | 45.50 | 45.79 | 45.23 | 45.58 | 1,009,003 | +0.45(+0.99%) |
Mar 08, 2019 | 44.76 | 45.18 | 44.54 | 45.13 | 2,764,130 | -0.41(-0.90%) |
Mar 07, 2019 | 45.88 | 45.99 | 45.14 | 45.54 | 1,226,170 | -0.63(-1.37%) |
Mar 06, 2019 | 47.17 | 47.33 | 46.14 | 46.17 | 901,658 | -1.03(-2.18%) |
Mar 05, 2019 | 47.06 | 47.32 | 46.53 | 47.20 | 919,643 | +0.06(+0.12%) |
Mar 04, 2019 | 47.16 | 47.61 | 46.52 | 47.15 | 1,028,435 | +0.14(+0.30%) |
Mar 01, 2019 | 47.44 | 47.66 | 46.82 | 47.01 | 685,803 | +0.10(+0.22%) |
Feb 28, 2019 | 46.56 | 47.31 | 46.56 | 46.90 | 1,918,611 | +0.30(+0.64%) |
Feb 27, 2019 | 46.13 | 46.70 | 45.94 | 46.61 | 2,384,023 | +0.50(+1.09%) |
Feb 26, 2019 | 45.93 | 46.55 | 45.90 | 46.11 | 1,190,985 | -0.23(-0.50%) |
Feb 25, 2019 | 46.63 | 46.92 | 46.18 | 46.34 | 1,170,959 | +0.02(+0.04%) |
Feb 22, 2019 | 46.38 | 46.61 | 46.09 | 46.32 | 1,169,044 | -0.07(-0.16%) |
Feb 21, 2019 | 46.66 | 46.84 | 46.16 | 46.39 | 673,205 | -0.14(-0.30%) |
Feb 20, 2019 | 45.92 | 46.62 | 45.79 | 46.53 | 1,174,988 | +0.47(+1.03%) |
Feb 19, 2019 | 45.65 | 46.18 | 45.51 | 46.06 | 1,925,361 | +0.08(+0.18%) |
Feb 15, 2019 | 45.44 | 46.00 | 45.24 | 45.98 | 1,102,833 | +0.94(+2.08%) |
Feb 14, 2019 | 45.30 | 45.48 | 44.98 | 45.04 | 1,306,040 | -0.44(-0.96%) |
Feb 13, 2019 | 45.75 | 46.31 | 45.46 | 45.48 | 1,126,422 | +0.14(+0.31%) |
Feb 12, 2019 | 45.04 | 45.75 | 44.89 | 45.34 | 1,532,641 | +0.81(+1.81%) |
Feb 11, 2019 | 44.26 | 44.61 | 44.15 | 44.53 | 2,046,204 | +0.34(+0.78%) |
Feb 08, 2019 | 44.30 | 44.69 | 43.73 | 44.19 | 1,735,935 | -0.51(-1.14%) |
Feb 07, 2019 | 45.10 | 45.22 | 44.30 | 44.70 | 2,515,684 | -0.51(-1.13%) |
Feb 06, 2019 | 45.12 | 46.66 | 44.63 | 45.21 | 2,459,034 | +1.83(+4.21%) |
Feb 05, 2019 | 43.42 | 43.80 | 42.94 | 43.38 | 1,640,328 | -0.05(-0.11%) |
Feb 04, 2019 | 43.51 | 43.57 | 43.20 | 43.43 | 1,135,355 | -0.12(-0.28%) |