Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.84 | 49.67 | 48.76 | 49.64 | 26,039,694 | +0.80(+1.64%) |
Apr 29, 2019 | 49.08 | 49.10 | 48.63 | 48.84 | 24,572,346 | -0.29(-0.59%) |
Apr 26, 2019 | 49.32 | 49.61 | 49.07 | 49.12 | 17,170,204 | +0.08(+0.16%) |
Apr 25, 2019 | 48.62 | 49.24 | 48.57 | 49.05 | 18,040,586 | +0.20(+0.42%) |
Apr 24, 2019 | 48.65 | 49.01 | 48.57 | 48.84 | 19,430,354 | +0.31(+0.64%) |
Apr 23, 2019 | 48.41 | 48.68 | 48.18 | 48.53 | 20,186,492 | +0.14(+0.28%) |
Apr 22, 2019 | 48.42 | 48.58 | 48.29 | 48.40 | 12,638,069 | -0.04(-0.09%) |
Apr 18, 2019 | 48.53 | 48.78 | 48.41 | 48.44 | 18,970,204 | +0.03(+0.05%) |
Apr 17, 2019 | 48.55 | 48.68 | 48.37 | 48.41 | 17,971,386 | -0.19(-0.38%) |
Apr 16, 2019 | 49.21 | 49.32 | 48.44 | 48.60 | 23,286,644 | -0.61(-1.24%) |
Apr 15, 2019 | 49.26 | 49.42 | 49.08 | 49.21 | 18,040,282 | -0.01(-0.02%) |
Apr 12, 2019 | 48.81 | 49.27 | 48.57 | 49.22 | 18,836,910 | +0.23(+0.47%) |
Apr 11, 2019 | 48.73 | 49.01 | 48.68 | 48.99 | 20,603,220 | +0.25(+0.50%) |
Apr 10, 2019 | 49.00 | 49.33 | 48.63 | 48.74 | 19,977,108 | -0.15(-0.31%) |
Apr 09, 2019 | 48.82 | 48.94 | 48.67 | 48.90 | 15,368,346 | +0.12(+0.24%) |
Apr 08, 2019 | 49.01 | 49.08 | 48.65 | 48.78 | 17,364,576 | -0.35(-0.71%) |
Apr 05, 2019 | 48.67 | 49.15 | 48.51 | 49.12 | 18,236,910 | +0.46(+0.94%) |
Apr 04, 2019 | 48.92 | 48.96 | 48.38 | 48.67 | 19,236,672 | -0.17(-0.35%) |
Apr 03, 2019 | 48.81 | 49.04 | 48.47 | 48.84 | 18,273,786 | -0.08(-0.16%) |
Apr 02, 2019 | 48.95 | 49.01 | 48.61 | 48.91 | 29,542,396 | +0.07(+0.14%) |
Apr 01, 2019 | 49.18 | 49.18 | 48.55 | 48.84 | 31,557,604 | -0.34(-0.69%) |
Mar 29, 2019 | 48.85 | 49.24 | 48.73 | 49.18 | 25,825,086 | +0.26(+0.54%) |
Mar 28, 2019 | 49.50 | 49.66 | 48.75 | 48.92 | 29,271,178 | -0.58(-1.18%) |
Mar 27, 2019 | 49.90 | 49.94 | 49.28 | 49.50 | 20,489,236 | -0.35(-0.70%) |
Mar 26, 2019 | 49.52 | 49.88 | 49.45 | 49.85 | 18,568,492 | +0.36(+0.72%) |
Mar 25, 2019 | 49.50 | 49.65 | 49.29 | 49.50 | 16,277,897 | +0.04(+0.09%) |
Mar 22, 2019 | 49.28 | 49.80 | 49.10 | 49.45 | 24,189,840 | +0.36(+0.72%) |
Mar 21, 2019 | 48.62 | 49.20 | 48.54 | 49.10 | 18,179,992 | +0.52(+1.06%) |
Mar 20, 2019 | 48.55 | 48.97 | 48.34 | 48.58 | 22,330,538 | +0.13(+0.26%) |
Mar 19, 2019 | 48.94 | 49.01 | 48.28 | 48.46 | 26,772,602 | -0.56(-1.14%) |
Mar 18, 2019 | 49.23 | 49.29 | 48.80 | 49.01 | 17,751,322 | -0.19(-0.38%) |
Mar 15, 2019 | 49.10 | 49.36 | 48.82 | 49.20 | 20,951,874 | +0.18(+0.36%) |
Mar 14, 2019 | 49.01 | 49.30 | 48.84 | 49.02 | 18,057,706 | -0.01(-0.02%) |
Mar 13, 2019 | 48.89 | 49.15 | 48.85 | 49.03 | 18,929,102 | +0.05(+0.10%) |
Mar 12, 2019 | 48.73 | 49.03 | 48.64 | 48.98 | 20,377,168 | +0.34(+0.69%) |
Mar 11, 2019 | 48.32 | 48.66 | 48.28 | 48.64 | 17,227,778 | +0.34(+0.71%) |
Mar 08, 2019 | 48.19 | 48.34 | 47.85 | 48.30 | 21,465,904 | +0.17(+0.35%) |
Mar 07, 2019 | 48.06 | 48.43 | 48.00 | 48.13 | 18,025,672 | +0.16(+0.33%) |
Mar 06, 2019 | 48.02 | 48.15 | 47.81 | 47.97 | 13,469,068 | +0.00(+0.00%) |
Mar 05, 2019 | 48.03 | 48.15 | 47.89 | 47.97 | 14,352,240 | -0.06(-0.12%) |
Mar 04, 2019 | 48.01 | 48.13 | 47.56 | 48.03 | 14,700,283 | +0.08(+0.17%) |
Mar 01, 2019 | 47.86 | 47.98 | 47.54 | 47.95 | 15,987,606 | +0.10(+0.21%) |
Feb 28, 2019 | 47.60 | 47.96 | 47.34 | 47.85 | 15,260,891 | +0.28(+0.58%) |
Feb 27, 2019 | 47.40 | 47.72 | 47.35 | 47.57 | 14,246,033 | +0.06(+0.12%) |
Feb 26, 2019 | 47.67 | 47.74 | 47.27 | 47.51 | 16,326,876 | -0.06(-0.12%) |
Feb 25, 2019 | 47.92 | 47.96 | 47.38 | 47.57 | 15,585,007 | -0.31(-0.65%) |
Feb 22, 2019 | 47.67 | 47.89 | 47.45 | 47.88 | 18,167,464 | +0.29(+0.62%) |
Feb 21, 2019 | 47.10 | 47.66 | 46.94 | 47.59 | 22,757,856 | +0.34(+0.73%) |
Feb 20, 2019 | 47.02 | 47.33 | 46.76 | 47.24 | 17,105,950 | +0.21(+0.45%) |
Feb 19, 2019 | 46.79 | 47.08 | 46.65 | 47.03 | 17,264,118 | +0.28(+0.59%) |
Feb 15, 2019 | 46.76 | 46.93 | 46.59 | 46.76 | 11,134,013 | +0.14(+0.31%) |
Feb 14, 2019 | 46.72 | 46.86 | 46.45 | 46.61 | 22,750,602 | -0.08(-0.16%) |
Feb 13, 2019 | 46.68 | 46.81 | 46.49 | 46.69 | 15,944,453 | -0.13(-0.29%) |
Feb 12, 2019 | 46.72 | 47.06 | 46.45 | 46.82 | 17,578,650 | +0.11(+0.23%) |
Feb 11, 2019 | 46.73 | 46.96 | 46.55 | 46.71 | 17,549,764 | -0.02(-0.04%) |
Feb 08, 2019 | 46.42 | 46.76 | 46.32 | 46.73 | 17,435,998 | +0.20(+0.43%) |
Feb 07, 2019 | 45.86 | 46.53 | 45.72 | 46.53 | 19,153,858 | +0.60(+1.32%) |
Feb 06, 2019 | 45.88 | 46.11 | 45.70 | 45.93 | 10,966,853 | -0.03(-0.05%) |
Feb 05, 2019 | 45.86 | 46.03 | 45.60 | 45.95 | 14,650,892 | +0.09(+0.20%) |
Feb 04, 2019 | 45.58 | 45.88 | 45.26 | 45.86 | 21,525,352 | +0.08(+0.16%) |