Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.44 | 50.22 | 49.28 | 50.17 | 2,595,092 | +0.80(+1.62%) |
Apr 29, 2019 | 49.42 | 49.61 | 49.09 | 49.37 | 1,899,859 | -0.20(-0.41%) |
Apr 26, 2019 | 49.87 | 50.18 | 49.48 | 49.57 | 1,954,127 | -0.05(-0.10%) |
Apr 25, 2019 | 49.21 | 49.83 | 49.11 | 49.62 | 2,343,828 | +0.25(+0.51%) |
Apr 24, 2019 | 48.89 | 49.60 | 48.89 | 49.37 | 2,287,880 | +0.49(+1.00%) |
Apr 23, 2019 | 49.00 | 49.36 | 48.52 | 48.88 | 4,428,478 | -0.27(-0.55%) |
Apr 22, 2019 | 49.37 | 49.57 | 48.92 | 49.15 | 3,731,297 | -0.36(-0.73%) |
Apr 18, 2019 | 49.58 | 50.72 | 48.67 | 49.51 | 8,824,069 | +0.13(+0.27%) |
Apr 17, 2019 | 49.36 | 49.47 | 49.07 | 49.38 | 2,842,631 | -0.03(-0.07%) |
Apr 16, 2019 | 50.47 | 50.73 | 49.22 | 49.41 | 2,404,496 | -1.04(-2.07%) |
Apr 15, 2019 | 50.45 | 50.71 | 50.27 | 50.45 | 2,246,718 | +0.08(+0.17%) |
Apr 12, 2019 | 49.97 | 50.40 | 49.56 | 50.37 | 2,897,363 | +0.30(+0.60%) |
Apr 11, 2019 | 50.08 | 50.30 | 49.89 | 50.07 | 2,342,928 | +0.05(+0.10%) |
Apr 10, 2019 | 50.25 | 50.77 | 49.90 | 50.02 | 2,731,476 | -0.11(-0.22%) |
Apr 09, 2019 | 49.77 | 50.28 | 49.63 | 50.13 | 3,534,170 | +0.29(+0.59%) |
Apr 08, 2019 | 50.08 | 50.24 | 49.70 | 49.83 | 2,066,320 | -0.38(-0.75%) |
Apr 05, 2019 | 49.84 | 50.21 | 49.63 | 50.21 | 3,105,438 | +0.34(+0.67%) |
Apr 04, 2019 | 49.71 | 50.04 | 49.38 | 49.87 | 4,094,807 | +0.40(+0.80%) |
Apr 03, 2019 | 49.71 | 49.72 | 49.23 | 49.48 | 2,484,630 | -0.19(-0.37%) |
Apr 02, 2019 | 49.36 | 49.70 | 49.01 | 49.66 | 3,291,561 | +0.43(+0.87%) |
Apr 01, 2019 | 49.89 | 49.89 | 48.88 | 49.23 | 3,446,734 | -0.73(-1.46%) |
Mar 29, 2019 | 49.52 | 50.01 | 49.28 | 49.97 | 3,107,341 | +0.52(+1.05%) |
Mar 28, 2019 | 49.84 | 49.96 | 49.26 | 49.44 | 2,732,496 | -0.41(-0.83%) |
Mar 27, 2019 | 50.39 | 50.46 | 49.71 | 49.86 | 2,368,241 | -0.54(-1.07%) |
Mar 26, 2019 | 50.19 | 50.40 | 50.03 | 50.40 | 3,059,746 | +0.29(+0.57%) |
Mar 25, 2019 | 50.23 | 50.24 | 49.95 | 50.11 | 1,916,160 | -0.04(-0.08%) |
Mar 22, 2019 | 50.17 | 50.53 | 50.03 | 50.15 | 2,263,386 | +0.13(+0.25%) |
Mar 21, 2019 | 49.55 | 50.12 | 49.42 | 50.03 | 2,150,374 | +0.50(+1.00%) |
Mar 20, 2019 | 49.79 | 49.95 | 49.39 | 49.53 | 3,182,794 | -0.19(-0.39%) |
Mar 19, 2019 | 49.99 | 50.12 | 49.52 | 49.72 | 3,018,890 | -0.41(-0.82%) |
Mar 18, 2019 | 50.32 | 50.35 | 49.89 | 50.13 | 3,100,789 | -0.10(-0.20%) |
Mar 15, 2019 | 50.13 | 50.40 | 49.96 | 50.24 | 8,470,697 | +0.08(+0.15%) |
Mar 14, 2019 | 50.08 | 50.42 | 49.88 | 50.16 | 2,878,316 | +0.11(+0.22%) |
Mar 13, 2019 | 49.81 | 50.12 | 49.58 | 50.05 | 5,513,427 | +0.32(+0.64%) |
Mar 12, 2019 | 49.44 | 49.80 | 49.24 | 49.73 | 3,385,629 | +0.39(+0.78%) |
Mar 11, 2019 | 49.49 | 49.64 | 49.23 | 49.34 | 4,168,680 | -0.18(-0.36%) |
Mar 08, 2019 | 49.68 | 49.76 | 49.13 | 49.52 | 3,428,610 | -0.10(-0.20%) |
Mar 07, 2019 | 49.58 | 49.81 | 49.23 | 49.62 | 5,317,970 | +0.26(+0.53%) |
Mar 06, 2019 | 49.59 | 49.77 | 49.21 | 49.36 | 5,067,627 | -0.14(-0.29%) |
Mar 05, 2019 | 49.70 | 49.79 | 49.47 | 49.50 | 4,923,758 | -0.21(-0.42%) |
Mar 04, 2019 | 49.58 | 49.74 | 49.18 | 49.71 | 4,044,648 | +0.28(+0.56%) |
Mar 01, 2019 | 49.16 | 49.52 | 49.01 | 49.44 | 3,861,047 | +0.37(+0.75%) |
Feb 28, 2019 | 48.81 | 49.27 | 48.68 | 49.07 | 5,347,989 | +0.21(+0.43%) |
Feb 27, 2019 | 48.64 | 49.17 | 48.17 | 48.86 | 4,077,898 | +1.03(+2.16%) |
Feb 26, 2019 | 47.93 | 48.03 | 47.56 | 47.83 | 6,532,285 | -0.01(-0.02%) |
Feb 25, 2019 | 47.88 | 48.03 | 47.46 | 47.83 | 4,319,501 | +0.02(+0.05%) |
Feb 22, 2019 | 47.60 | 48.08 | 47.34 | 47.81 | 3,668,445 | +0.33(+0.69%) |
Feb 21, 2019 | 46.97 | 47.52 | 46.81 | 47.48 | 4,676,716 | +0.25(+0.53%) |
Feb 20, 2019 | 46.95 | 47.32 | 46.72 | 47.23 | 4,454,491 | +0.33(+0.69%) |
Feb 19, 2019 | 46.18 | 46.97 | 46.18 | 46.91 | 5,006,678 | -0.08(-0.18%) |
Feb 15, 2019 | 46.89 | 47.10 | 46.77 | 46.99 | 3,602,166 | +0.33(+0.70%) |
Feb 14, 2019 | 46.71 | 46.96 | 46.47 | 46.67 | 3,396,638 | -0.05(-0.11%) |
Feb 13, 2019 | 46.58 | 46.73 | 46.43 | 46.72 | 3,558,572 | -0.01(-0.02%) |
Feb 12, 2019 | 46.75 | 46.92 | 46.36 | 46.72 | 3,041,934 | +0.02(+0.04%) |
Feb 11, 2019 | 46.64 | 46.82 | 46.49 | 46.71 | 3,265,320 | +0.08(+0.18%) |
Feb 08, 2019 | 46.42 | 46.63 | 46.11 | 46.62 | 3,655,381 | +0.16(+0.34%) |
Feb 07, 2019 | 45.89 | 46.47 | 45.69 | 46.47 | 4,001,470 | +0.58(+1.25%) |
Feb 06, 2019 | 45.68 | 45.97 | 45.62 | 45.89 | 3,276,601 | +0.08(+0.18%) |
Feb 05, 2019 | 45.78 | 45.93 | 45.46 | 45.81 | 3,636,977 | -0.06(-0.13%) |
Feb 04, 2019 | 45.31 | 45.89 | 44.98 | 45.86 | 2,868,567 | +0.38(+0.84%) |