Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.13 | 51.73 | 50.58 | 50.62 | 6,017,436 | -0.10(-0.20%) |
Apr 29, 2019 | 50.32 | 51.04 | 50.13 | 50.72 | 5,417,553 | +0.50(+0.99%) |
Apr 26, 2019 | 50.14 | 50.87 | 49.90 | 50.23 | 7,508,602 | -0.22(-0.43%) |
Apr 25, 2019 | 49.70 | 51.12 | 49.53 | 50.44 | 7,880,694 | +0.96(+1.93%) |
Apr 24, 2019 | 50.77 | 51.02 | 49.45 | 49.49 | 8,483,991 | -1.30(-2.55%) |
Apr 23, 2019 | 50.97 | 51.16 | 50.23 | 50.78 | 8,180,972 | -0.06(-0.11%) |
Apr 22, 2019 | 50.20 | 51.07 | 50.13 | 50.84 | 7,439,097 | +1.10(+2.21%) |
Apr 18, 2019 | 50.11 | 50.58 | 49.64 | 49.74 | 7,652,045 | -0.36(-0.71%) |
Apr 17, 2019 | 50.48 | 50.85 | 50.05 | 50.10 | 6,129,353 | +0.18(+0.37%) |
Apr 16, 2019 | 50.31 | 50.40 | 49.48 | 49.92 | 9,498,604 | -0.43(-0.86%) |
Apr 15, 2019 | 51.14 | 51.38 | 50.14 | 50.35 | 8,507,883 | -0.87(-1.70%) |
Apr 12, 2019 | 53.08 | 53.19 | 51.07 | 51.22 | 12,149,295 | -1.26(-2.41%) |
Apr 11, 2019 | 53.10 | 53.67 | 52.44 | 52.49 | 6,354,465 | -0.41(-0.77%) |
Apr 10, 2019 | 51.86 | 53.22 | 51.61 | 52.90 | 9,917,152 | +1.20(+2.32%) |
Apr 09, 2019 | 52.42 | 52.73 | 51.46 | 51.70 | 7,270,989 | -1.00(-1.89%) |
Apr 08, 2019 | 52.88 | 52.95 | 52.10 | 52.70 | 8,841,347 | -0.09(-0.17%) |
Apr 05, 2019 | 51.06 | 52.81 | 51.06 | 52.79 | 8,849,131 | +1.76(+3.46%) |
Apr 04, 2019 | 50.26 | 51.46 | 50.08 | 51.02 | 7,020,422 | +0.81(+1.61%) |
Apr 03, 2019 | 50.22 | 50.87 | 50.01 | 50.22 | 8,391,915 | +0.38(+0.77%) |
Apr 02, 2019 | 50.48 | 50.63 | 49.38 | 49.83 | 8,758,118 | -0.94(-1.85%) |
Apr 01, 2019 | 50.28 | 50.94 | 49.67 | 50.77 | 8,408,827 | +1.00(+2.00%) |
Mar 29, 2019 | 51.07 | 51.17 | 49.66 | 49.78 | 9,913,475 | -0.91(-1.80%) |
Mar 28, 2019 | 51.39 | 51.80 | 50.40 | 50.69 | 6,126,748 | -1.03(-1.99%) |
Mar 27, 2019 | 51.31 | 51.99 | 51.05 | 51.72 | 5,763,424 | +0.19(+0.37%) |
Mar 26, 2019 | 51.41 | 52.25 | 50.93 | 51.53 | 5,039,933 | +0.66(+1.29%) |
Mar 25, 2019 | 50.84 | 51.10 | 50.20 | 50.87 | 6,240,455 | -0.11(-0.21%) |
Mar 22, 2019 | 51.66 | 51.98 | 50.43 | 50.98 | 5,608,606 | -1.24(-2.37%) |
Mar 21, 2019 | 51.59 | 52.68 | 51.32 | 52.22 | 7,582,989 | +0.50(+0.96%) |
Mar 20, 2019 | 51.39 | 52.18 | 50.58 | 51.72 | 9,782,536 | +0.13(+0.26%) |
Mar 19, 2019 | 51.90 | 52.43 | 51.39 | 51.59 | 7,499,328 | -0.04(-0.08%) |
Mar 18, 2019 | 50.57 | 51.73 | 50.57 | 51.63 | 9,074,760 | +1.36(+2.70%) |
Mar 15, 2019 | 49.44 | 50.96 | 49.40 | 50.28 | 11,030,243 | +0.63(+1.27%) |
Mar 14, 2019 | 49.61 | 49.84 | 48.99 | 49.64 | 6,581,111 | +0.10(+0.20%) |
Mar 13, 2019 | 49.08 | 49.56 | 49.01 | 49.54 | 7,506,978 | +0.59(+1.21%) |
Mar 12, 2019 | 49.20 | 49.90 | 48.95 | 48.95 | 7,032,827 | -0.28(-0.57%) |
Mar 11, 2019 | 48.15 | 49.25 | 48.01 | 49.24 | 8,020,371 | +1.41(+2.96%) |
Mar 08, 2019 | 48.09 | 48.19 | 47.31 | 47.82 | 9,175,216 | -1.11(-2.28%) |
Mar 07, 2019 | 49.85 | 50.03 | 48.81 | 48.94 | 7,011,118 | -0.91(-1.82%) |
Mar 06, 2019 | 50.23 | 50.52 | 49.57 | 49.84 | 9,874,421 | -0.73(-1.45%) |
Mar 05, 2019 | 51.39 | 51.47 | 50.16 | 50.57 | 8,366,743 | -1.00(-1.94%) |
Mar 04, 2019 | 52.30 | 52.30 | 50.18 | 51.57 | 8,447,092 | -0.56(-1.07%) |
Mar 01, 2019 | 51.66 | 52.56 | 51.66 | 52.13 | 7,298,186 | +0.56(+1.08%) |
Feb 28, 2019 | 52.71 | 52.76 | 51.27 | 51.57 | 9,016,827 | -1.16(-2.19%) |
Feb 27, 2019 | 53.77 | 53.94 | 52.67 | 52.73 | 6,980,238 | -0.99(-1.84%) |
Feb 26, 2019 | 53.88 | 54.32 | 53.68 | 53.72 | 4,504,569 | -0.13(-0.25%) |
Feb 25, 2019 | 54.03 | 54.25 | 53.60 | 53.85 | 4,753,062 | -0.22(-0.42%) |
Feb 22, 2019 | 54.29 | 54.77 | 53.87 | 54.08 | 4,261,824 | +0.30(+0.56%) |
Feb 21, 2019 | 54.07 | 54.87 | 53.62 | 53.78 | 8,481,880 | -0.37(-0.69%) |
Feb 20, 2019 | 54.05 | 54.85 | 53.63 | 54.15 | 6,517,460 | +0.08(+0.15%) |
Feb 19, 2019 | 53.64 | 54.41 | 53.44 | 54.07 | 4,612,893 | +0.32(+0.60%) |
Feb 15, 2019 | 53.54 | 54.00 | 53.24 | 53.74 | 6,262,787 | +0.92(+1.73%) |
Feb 14, 2019 | 52.26 | 53.39 | 52.00 | 52.83 | 5,789,020 | +0.32(+0.61%) |
Feb 13, 2019 | 51.19 | 52.64 | 51.02 | 52.51 | 5,019,263 | +1.47(+2.88%) |
Feb 12, 2019 | 51.40 | 51.88 | 50.91 | 51.04 | 7,853,579 | +0.12(+0.24%) |
Feb 11, 2019 | 51.51 | 52.33 | 50.50 | 50.91 | 11,695,084 | -0.82(-1.59%) |
Feb 08, 2019 | 52.29 | 52.88 | 51.08 | 51.74 | 10,033,091 | -0.81(-1.54%) |
Feb 07, 2019 | 55.14 | 56.70 | 52.02 | 52.55 | 11,512,913 | -2.61(-4.74%) |
Feb 06, 2019 | 55.19 | 55.92 | 55.01 | 55.16 | 6,644,788 | -0.26(-0.46%) |
Feb 05, 2019 | 54.44 | 55.42 | 54.33 | 55.42 | 6,389,708 | +1.05(+1.93%) |
Feb 04, 2019 | 53.95 | 54.59 | 53.79 | 54.37 | 6,723,212 | +0.36(+0.67%) |