Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.89 | 52.02 | 51.15 | 51.32 | 12,932,262 | -0.08(-0.15%) |
Mar 28, 2019 | 50.99 | 51.46 | 50.89 | 51.40 | 11,787,611 | +0.19(+0.38%) |
Mar 27, 2019 | 51.53 | 51.76 | 50.81 | 51.20 | 12,346,109 | -0.36(-0.71%) |
Mar 26, 2019 | 51.43 | 51.92 | 51.29 | 51.57 | 14,836,712 | +0.73(+1.44%) |
Mar 25, 2019 | 50.60 | 50.92 | 50.35 | 50.84 | 15,906,964 | +0.02(+0.05%) |
Mar 22, 2019 | 51.75 | 51.84 | 50.62 | 50.82 | 25,735,300 | -1.41(-2.70%) |
Mar 21, 2019 | 51.71 | 52.31 | 51.60 | 52.23 | 23,033,558 | +0.36(+0.70%) |
Mar 20, 2019 | 51.37 | 52.33 | 51.21 | 51.86 | 17,602,630 | +0.45(+0.88%) |
Mar 19, 2019 | 51.81 | 52.07 | 51.20 | 51.41 | 16,134,929 | -0.14(-0.27%) |
Mar 18, 2019 | 50.91 | 51.64 | 50.89 | 51.55 | 12,970,919 | +0.71(+1.39%) |
Mar 15, 2019 | 50.82 | 51.00 | 50.65 | 50.85 | 16,011,108 | -0.02(-0.04%) |
Mar 14, 2019 | 50.86 | 51.12 | 50.80 | 50.87 | 15,996,961 | +0.05(+0.11%) |
Mar 13, 2019 | 50.62 | 50.84 | 50.41 | 50.81 | 17,148,636 | +0.51(+1.01%) |
Mar 12, 2019 | 50.07 | 50.56 | 50.05 | 50.30 | 14,300,235 | +0.32(+0.65%) |
Mar 11, 2019 | 49.57 | 50.10 | 49.53 | 49.98 | 17,155,460 | +0.77(+1.57%) |
Mar 08, 2019 | 49.34 | 49.44 | 48.75 | 49.21 | 20,284,188 | -0.94(-1.87%) |
Mar 07, 2019 | 50.48 | 50.52 | 49.95 | 50.15 | 30,442,946 | -0.30(-0.60%) |
Mar 06, 2019 | 50.68 | 50.79 | 50.20 | 50.45 | 29,463,130 | -0.65(-1.27%) |
Mar 05, 2019 | 51.34 | 51.36 | 50.74 | 51.10 | 20,524,332 | -0.17(-0.33%) |
Mar 04, 2019 | 51.36 | 51.48 | 50.50 | 51.27 | 25,683,850 | +0.09(+0.18%) |
Mar 01, 2019 | 50.52 | 51.18 | 50.52 | 51.18 | 26,395,350 | +0.92(+1.84%) |
Feb 28, 2019 | 50.77 | 50.84 | 49.94 | 50.25 | 14,607,118 | -0.51(-1.00%) |
Feb 27, 2019 | 50.81 | 51.28 | 50.52 | 50.76 | 13,366,557 | +0.19(+0.38%) |
Feb 26, 2019 | 50.68 | 51.03 | 50.55 | 50.57 | 13,699,835 | -0.16(-0.32%) |
Feb 25, 2019 | 50.48 | 50.90 | 50.44 | 50.73 | 20,651,604 | +0.08(+0.17%) |
Feb 22, 2019 | 50.87 | 51.03 | 50.39 | 50.64 | 12,917,528 | +0.15(+0.29%) |
Feb 21, 2019 | 51.13 | 51.26 | 50.31 | 50.50 | 15,406,514 | -0.79(-1.55%) |
Feb 20, 2019 | 51.00 | 51.54 | 50.99 | 51.29 | 12,900,490 | +0.22(+0.42%) |
Feb 19, 2019 | 50.67 | 51.27 | 50.59 | 51.08 | 11,324,778 | +0.15(+0.30%) |
Feb 15, 2019 | 50.64 | 50.96 | 50.52 | 50.92 | 13,223,449 | +0.81(+1.61%) |
Feb 14, 2019 | 49.76 | 50.49 | 49.67 | 50.11 | 13,261,680 | +0.18(+0.35%) |
Feb 13, 2019 | 49.52 | 50.33 | 49.47 | 49.94 | 16,957,426 | +0.62(+1.25%) |
Feb 12, 2019 | 49.36 | 49.60 | 48.75 | 49.32 | 13,862,549 | +0.62(+1.27%) |
Feb 11, 2019 | 48.24 | 48.78 | 48.10 | 48.70 | 16,222,318 | +0.23(+0.48%) |
Feb 08, 2019 | 48.56 | 48.68 | 47.65 | 48.47 | 13,808,544 | -0.22(-0.46%) |
Feb 07, 2019 | 49.49 | 49.66 | 48.24 | 48.70 | 18,957,900 | -1.10(-2.21%) |
Feb 06, 2019 | 49.93 | 50.07 | 49.75 | 49.80 | 8,834,602 | -0.37(-0.74%) |
Feb 05, 2019 | 50.05 | 50.25 | 49.89 | 50.17 | 10,195,773 | +0.08(+0.15%) |
Feb 04, 2019 | 49.63 | 50.10 | 49.27 | 50.09 | 13,124,853 | +0.12(+0.23%) |
Feb 01, 2019 | 49.65 | 50.27 | 49.49 | 49.97 | 19,181,650 | +0.85(+1.74%) |
Jan 31, 2019 | 48.88 | 49.34 | 48.75 | 49.12 | 23,167,684 | +0.32(+0.65%) |
Jan 30, 2019 | 48.43 | 48.96 | 48.16 | 48.80 | 15,733,082 | +0.68(+1.41%) |
Jan 29, 2019 | 48.26 | 48.45 | 48.09 | 48.13 | 15,431,265 | +0.15(+0.30%) |
Jan 28, 2019 | 47.83 | 48.00 | 47.46 | 47.98 | 15,610,999 | -0.49(-1.00%) |
Jan 25, 2019 | 48.26 | 48.76 | 48.19 | 48.46 | 13,287,984 | +0.61(+1.27%) |
Jan 24, 2019 | 47.50 | 48.29 | 47.31 | 47.86 | 16,944,078 | +0.25(+0.53%) |
Jan 23, 2019 | 48.26 | 48.33 | 47.21 | 47.60 | 30,084,042 | -0.49(-1.02%) |
Jan 22, 2019 | 48.63 | 48.73 | 47.96 | 48.09 | 25,789,634 | -1.07(-2.18%) |
Jan 18, 2019 | 48.76 | 49.20 | 48.47 | 49.17 | 18,869,106 | +0.98(+2.03%) |
Jan 17, 2019 | 47.39 | 48.40 | 47.28 | 48.19 | 13,211,758 | +0.44(+0.92%) |
Jan 16, 2019 | 47.76 | 48.14 | 47.59 | 47.75 | 16,283,155 | -0.06(-0.13%) |
Jan 15, 2019 | 47.90 | 48.26 | 47.57 | 47.81 | 12,752,578 | +0.17(+0.36%) |
Jan 14, 2019 | 47.30 | 47.83 | 47.23 | 47.64 | 17,128,254 | -0.12(-0.24%) |
Jan 11, 2019 | 47.79 | 48.06 | 47.33 | 47.76 | 18,316,214 | -0.28(-0.59%) |
Jan 10, 2019 | 47.54 | 48.10 | 47.27 | 48.04 | 24,868,878 | +0.14(+0.29%) |
Jan 09, 2019 | 47.79 | 48.06 | 47.29 | 47.90 | 24,353,678 | +0.75(+1.58%) |
Jan 08, 2019 | 47.45 | 47.56 | 46.90 | 47.16 | 24,270,498 | +0.36(+0.77%) |
Jan 07, 2019 | 46.45 | 47.13 | 45.84 | 46.79 | 23,446,218 | +0.69(+1.49%) |
Jan 04, 2019 | 45.36 | 46.25 | 45.10 | 46.11 | 27,724,342 | +1.48(+3.31%) |
Jan 03, 2019 | 45.17 | 45.33 | 44.08 | 44.63 | 23,402,864 | -0.41(-0.91%) |