Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.51 | 48.51 | 47.55 | 47.75 | 3,428,984 | -0.48(-1.01%) |
Apr 29, 2019 | 48.21 | 48.48 | 48.04 | 48.23 | 1,874,130 | -0.08(-0.16%) |
Apr 26, 2019 | 48.42 | 48.49 | 47.78 | 48.31 | 2,607,630 | -0.12(-0.24%) |
Apr 25, 2019 | 48.47 | 48.96 | 48.30 | 48.43 | 2,183,440 | -0.19(-0.39%) |
Apr 24, 2019 | 48.59 | 48.69 | 48.34 | 48.61 | 2,350,194 | +0.11(+0.23%) |
Apr 23, 2019 | 48.59 | 48.66 | 48.08 | 48.50 | 2,336,724 | -0.04(-0.09%) |
Apr 22, 2019 | 48.18 | 48.60 | 47.88 | 48.54 | 2,897,158 | +0.55(+1.14%) |
Apr 18, 2019 | 48.33 | 48.48 | 47.90 | 48.00 | 2,442,438 | -0.41(-0.85%) |
Apr 17, 2019 | 48.83 | 48.94 | 48.39 | 48.41 | 2,197,351 | -0.35(-0.73%) |
Apr 16, 2019 | 48.80 | 48.95 | 48.63 | 48.76 | 2,102,428 | +0.10(+0.21%) |
Apr 15, 2019 | 48.88 | 49.09 | 48.40 | 48.66 | 2,289,462 | -0.35(-0.72%) |
Apr 12, 2019 | 48.75 | 49.12 | 48.68 | 49.01 | 2,115,147 | +0.39(+0.80%) |
Apr 11, 2019 | 48.43 | 48.65 | 48.24 | 48.62 | 1,651,258 | +0.16(+0.33%) |
Apr 10, 2019 | 48.66 | 48.95 | 48.37 | 48.46 | 2,004,202 | -0.04(-0.09%) |
Apr 09, 2019 | 48.83 | 48.83 | 48.26 | 48.50 | 2,057,986 | -0.45(-0.92%) |
Apr 08, 2019 | 48.97 | 49.15 | 48.75 | 48.95 | 2,302,034 | -0.01(-0.03%) |
Apr 05, 2019 | 48.25 | 49.17 | 48.11 | 48.97 | 3,172,504 | +0.74(+1.53%) |
Apr 04, 2019 | 48.15 | 48.24 | 47.78 | 48.23 | 2,429,585 | +0.11(+0.23%) |
Apr 03, 2019 | 48.86 | 48.86 | 47.82 | 48.12 | 3,122,679 | -0.62(-1.27%) |
Apr 02, 2019 | 48.93 | 49.02 | 48.63 | 48.74 | 2,586,991 | -0.10(-0.20%) |
Apr 01, 2019 | 48.60 | 48.87 | 48.33 | 48.84 | 2,893,248 | +0.35(+0.73%) |
Mar 29, 2019 | 48.58 | 48.62 | 48.15 | 48.48 | 4,375,501 | +0.32(+0.66%) |
Mar 28, 2019 | 47.59 | 48.18 | 47.45 | 48.16 | 3,761,082 | +0.37(+0.78%) |
Mar 27, 2019 | 47.82 | 48.18 | 47.48 | 47.79 | 2,536,131 | -0.31(-0.65%) |
Mar 26, 2019 | 48.49 | 48.89 | 47.91 | 48.10 | 2,832,035 | +0.01(+0.01%) |
Mar 25, 2019 | 47.81 | 48.16 | 47.44 | 48.09 | 2,551,086 | +0.19(+0.39%) |
Mar 22, 2019 | 48.12 | 48.45 | 47.67 | 47.91 | 3,376,917 | -0.58(-1.20%) |
Mar 21, 2019 | 47.65 | 48.50 | 47.65 | 48.49 | 2,577,044 | +0.73(+1.53%) |
Mar 20, 2019 | 47.43 | 48.27 | 47.22 | 47.76 | 3,841,469 | +0.34(+0.72%) |
Mar 19, 2019 | 47.62 | 47.79 | 47.26 | 47.42 | 3,067,536 | -0.04(-0.09%) |
Mar 18, 2019 | 46.59 | 47.61 | 46.48 | 47.46 | 4,141,162 | +1.06(+2.27%) |
Mar 15, 2019 | 46.36 | 46.68 | 46.20 | 46.41 | 6,439,221 | -0.19(-0.40%) |
Mar 14, 2019 | 46.69 | 46.79 | 46.49 | 46.59 | 2,574,229 | -0.13(-0.28%) |
Mar 13, 2019 | 46.75 | 46.82 | 46.40 | 46.73 | 3,138,207 | +0.39(+0.84%) |
Mar 12, 2019 | 46.16 | 46.80 | 46.06 | 46.34 | 3,480,999 | +0.32(+0.69%) |
Mar 11, 2019 | 45.77 | 46.11 | 45.55 | 46.02 | 3,301,068 | +0.49(+1.08%) |
Mar 08, 2019 | 45.14 | 45.59 | 44.79 | 45.52 | 3,421,286 | -0.22(-0.47%) |
Mar 07, 2019 | 45.48 | 46.05 | 45.37 | 45.74 | 4,031,221 | +0.32(+0.70%) |
Mar 06, 2019 | 45.47 | 45.69 | 45.27 | 45.42 | 3,476,417 | -0.36(-0.79%) |
Mar 05, 2019 | 45.83 | 45.90 | 45.37 | 45.78 | 3,881,814 | +0.03(+0.08%) |
Mar 04, 2019 | 46.12 | 46.12 | 44.93 | 45.75 | 3,856,438 | +0.02(+0.05%) |
Mar 01, 2019 | 44.90 | 45.78 | 44.83 | 45.73 | 4,562,627 | +1.12(+2.51%) |
Feb 28, 2019 | 45.23 | 45.28 | 44.46 | 44.61 | 8,433,452 | -0.62(-1.37%) |
Feb 27, 2019 | 44.95 | 45.42 | 44.51 | 45.23 | 4,543,274 | +0.60(+1.34%) |
Feb 26, 2019 | 45.93 | 46.40 | 44.49 | 44.63 | 8,760,553 | -2.33(-4.97%) |
Feb 25, 2019 | 47.14 | 47.30 | 46.79 | 46.96 | 6,683,104 | -0.15(-0.32%) |
Feb 22, 2019 | 47.43 | 47.43 | 46.89 | 47.11 | 3,319,296 | +0.05(+0.10%) |
Feb 21, 2019 | 47.26 | 47.40 | 46.70 | 47.07 | 3,666,161 | -0.22(-0.47%) |
Feb 20, 2019 | 47.52 | 47.74 | 47.20 | 47.29 | 4,499,699 | -0.32(-0.67%) |
Feb 19, 2019 | 46.79 | 48.01 | 46.72 | 47.61 | 4,831,153 | +0.60(+1.28%) |
Feb 15, 2019 | 46.71 | 47.19 | 46.66 | 47.00 | 6,660,056 | +0.72(+1.54%) |
Feb 14, 2019 | 45.62 | 46.62 | 45.52 | 46.29 | 5,801,574 | +0.42(+0.91%) |
Feb 13, 2019 | 45.44 | 46.01 | 45.36 | 45.87 | 2,737,304 | +0.60(+1.33%) |
Feb 12, 2019 | 45.79 | 45.93 | 45.10 | 45.27 | 3,871,573 | +0.11(+0.25%) |
Feb 11, 2019 | 44.86 | 45.23 | 44.72 | 45.16 | 3,799,198 | +0.02(+0.05%) |
Feb 08, 2019 | 45.16 | 45.25 | 44.30 | 45.14 | 3,272,046 | -0.08(-0.18%) |
Feb 07, 2019 | 45.42 | 45.55 | 44.84 | 45.22 | 3,980,460 | -0.44(-0.96%) |
Feb 06, 2019 | 45.70 | 45.84 | 45.43 | 45.66 | 3,412,084 | -0.31(-0.66%) |
Feb 05, 2019 | 45.66 | 46.02 | 45.43 | 45.96 | 3,380,481 | +0.15(+0.33%) |
Feb 04, 2019 | 44.82 | 45.82 | 44.78 | 45.81 | 3,621,103 | +0.58(+1.27%) |