Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.13 | 51.72 | 50.58 | 50.62 | 6,018,161 | -0.10(-0.20%) |
Apr 29, 2019 | 50.31 | 51.03 | 50.12 | 50.72 | 5,418,206 | +0.50(+0.99%) |
Apr 26, 2019 | 50.14 | 50.87 | 49.90 | 50.22 | 7,509,507 | -0.22(-0.43%) |
Apr 25, 2019 | 49.70 | 51.12 | 49.52 | 50.44 | 7,881,644 | +0.96(+1.93%) |
Apr 24, 2019 | 50.77 | 51.02 | 49.45 | 49.48 | 8,485,014 | -1.30(-2.55%) |
Apr 23, 2019 | 50.97 | 51.15 | 50.22 | 50.78 | 8,181,958 | -0.06(-0.11%) |
Apr 22, 2019 | 50.19 | 51.06 | 50.12 | 50.83 | 7,439,994 | +1.10(+2.21%) |
Apr 18, 2019 | 50.10 | 50.57 | 49.64 | 49.74 | 7,652,968 | -0.36(-0.71%) |
Apr 17, 2019 | 50.48 | 50.84 | 50.04 | 50.09 | 6,130,092 | +0.18(+0.37%) |
Apr 16, 2019 | 50.30 | 50.39 | 49.47 | 49.91 | 9,499,749 | -0.43(-0.86%) |
Apr 15, 2019 | 51.13 | 51.38 | 50.14 | 50.34 | 8,508,908 | -0.87(-1.70%) |
Apr 12, 2019 | 53.07 | 53.18 | 51.06 | 51.22 | 12,150,759 | -1.26(-2.41%) |
Apr 11, 2019 | 53.10 | 53.66 | 52.44 | 52.48 | 6,355,231 | -0.41(-0.77%) |
Apr 10, 2019 | 51.85 | 53.21 | 51.60 | 52.89 | 9,918,348 | +1.20(+2.32%) |
Apr 09, 2019 | 52.41 | 52.72 | 51.46 | 51.69 | 7,271,866 | -1.00(-1.89%) |
Apr 08, 2019 | 52.87 | 52.95 | 52.09 | 52.69 | 8,842,413 | -0.09(-0.17%) |
Apr 05, 2019 | 51.05 | 52.81 | 51.05 | 52.78 | 8,850,198 | +1.76(+3.46%) |
Apr 04, 2019 | 50.25 | 51.46 | 50.07 | 51.02 | 7,021,269 | +0.81(+1.61%) |
Apr 03, 2019 | 50.21 | 50.86 | 50.00 | 50.21 | 8,392,926 | +0.38(+0.77%) |
Apr 02, 2019 | 50.47 | 50.63 | 49.38 | 49.83 | 8,759,173 | -0.94(-1.85%) |
Apr 01, 2019 | 50.28 | 50.93 | 49.66 | 50.77 | 8,409,841 | +1.00(+2.01%) |
Mar 29, 2019 | 51.06 | 51.17 | 49.65 | 49.77 | 9,914,670 | -0.91(-1.80%) |
Mar 28, 2019 | 51.38 | 51.79 | 50.39 | 50.69 | 6,127,487 | -1.03(-1.99%) |
Mar 27, 2019 | 51.31 | 51.98 | 51.04 | 51.72 | 5,764,119 | +0.19(+0.37%) |
Mar 26, 2019 | 51.41 | 52.25 | 50.93 | 51.53 | 5,040,541 | +0.66(+1.29%) |
Mar 25, 2019 | 50.83 | 51.09 | 50.19 | 50.87 | 6,241,207 | -0.11(-0.21%) |
Mar 22, 2019 | 51.66 | 51.97 | 50.42 | 50.98 | 5,609,282 | -1.24(-2.37%) |
Mar 21, 2019 | 51.58 | 52.68 | 51.32 | 52.22 | 7,583,903 | +0.50(+0.96%) |
Mar 20, 2019 | 51.38 | 52.17 | 50.58 | 51.72 | 9,783,716 | +0.13(+0.26%) |
Mar 19, 2019 | 51.89 | 52.42 | 51.38 | 51.58 | 7,500,232 | -0.04(-0.08%) |
Mar 18, 2019 | 50.57 | 51.72 | 50.56 | 51.62 | 9,075,854 | +1.36(+2.70%) |
Mar 15, 2019 | 49.44 | 50.95 | 49.40 | 50.27 | 11,031,573 | +0.63(+1.27%) |
Mar 14, 2019 | 49.60 | 49.84 | 48.98 | 49.64 | 6,581,904 | +0.10(+0.20%) |
Mar 13, 2019 | 49.07 | 49.55 | 49.01 | 49.54 | 7,507,883 | +0.59(+1.21%) |
Mar 12, 2019 | 49.20 | 49.90 | 48.95 | 48.95 | 7,033,675 | -0.28(-0.57%) |
Mar 11, 2019 | 48.14 | 49.25 | 48.01 | 49.23 | 8,021,338 | +1.41(+2.96%) |
Mar 08, 2019 | 48.08 | 48.18 | 47.30 | 47.82 | 9,176,322 | -1.11(-2.28%) |
Mar 07, 2019 | 49.85 | 50.03 | 48.80 | 48.93 | 7,011,963 | -0.91(-1.82%) |
Mar 06, 2019 | 50.22 | 50.51 | 49.56 | 49.84 | 9,875,611 | -0.73(-1.45%) |
Mar 05, 2019 | 51.38 | 51.47 | 50.15 | 50.57 | 8,367,751 | -1.00(-1.94%) |
Mar 04, 2019 | 52.29 | 52.29 | 50.18 | 51.57 | 8,448,110 | -0.56(-1.07%) |
Mar 01, 2019 | 51.66 | 52.56 | 51.66 | 52.12 | 7,299,065 | +0.56(+1.08%) |
Feb 28, 2019 | 52.71 | 52.76 | 51.26 | 51.57 | 9,017,914 | -1.16(-2.19%) |
Feb 27, 2019 | 53.76 | 53.94 | 52.66 | 52.72 | 6,981,079 | -0.99(-1.84%) |
Feb 26, 2019 | 53.87 | 54.31 | 53.67 | 53.71 | 4,505,112 | -0.13(-0.25%) |
Feb 25, 2019 | 54.03 | 54.24 | 53.60 | 53.85 | 4,753,635 | -0.22(-0.42%) |
Feb 22, 2019 | 54.29 | 54.77 | 53.86 | 54.07 | 4,262,338 | +0.30(+0.56%) |
Feb 21, 2019 | 54.06 | 54.87 | 53.61 | 53.77 | 8,482,903 | -0.37(-0.69%) |
Feb 20, 2019 | 54.04 | 54.84 | 53.62 | 54.14 | 6,518,245 | +0.08(+0.15%) |
Feb 19, 2019 | 53.64 | 54.40 | 53.44 | 54.06 | 4,613,449 | +0.32(+0.60%) |
Feb 15, 2019 | 53.53 | 53.99 | 53.23 | 53.74 | 6,263,542 | +0.92(+1.73%) |
Feb 14, 2019 | 52.25 | 53.38 | 52.00 | 52.82 | 5,789,718 | +0.32(+0.61%) |
Feb 13, 2019 | 51.18 | 52.63 | 51.02 | 52.50 | 5,019,869 | +1.47(+2.88%) |
Feb 12, 2019 | 51.39 | 51.87 | 50.90 | 51.03 | 7,854,527 | +0.12(+0.24%) |
Feb 11, 2019 | 51.50 | 52.33 | 50.50 | 50.91 | 11,696,495 | -0.82(-1.59%) |
Feb 08, 2019 | 52.29 | 52.87 | 51.07 | 51.73 | 10,034,301 | -0.81(-1.54%) |
Feb 07, 2019 | 55.13 | 56.70 | 52.01 | 52.54 | 11,514,303 | -2.61(-4.74%) |
Feb 06, 2019 | 55.18 | 55.91 | 55.01 | 55.16 | 6,645,590 | -0.26(-0.46%) |
Feb 05, 2019 | 54.44 | 55.41 | 54.32 | 55.41 | 6,390,479 | +1.05(+1.93%) |
Feb 04, 2019 | 53.94 | 54.58 | 53.79 | 54.36 | 6,724,023 | +0.36(+0.67%) |