Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.13 | 50.55 | 50.03 | 50.37 | 1,487,168 | +0.12(+0.24%) |
Apr 29, 2019 | 49.99 | 50.50 | 49.71 | 50.25 | 1,198,108 | +0.01(+0.02%) |
Apr 26, 2019 | 48.35 | 50.92 | 48.20 | 50.24 | 3,853,200 | +3.58(+7.67%) |
Apr 25, 2019 | 46.83 | 46.88 | 46.43 | 46.66 | 1,768,309 | +0.20(+0.43%) |
Apr 24, 2019 | 46.56 | 46.74 | 46.39 | 46.46 | 2,118,911 | -1.84(-3.81%) |
Apr 23, 2019 | 47.72 | 48.41 | 47.62 | 48.30 | 2,081,295 | +0.69(+1.45%) |
Apr 22, 2019 | 47.61 | 47.66 | 47.27 | 47.61 | 1,343,645 | -0.25(-0.52%) |
Apr 18, 2019 | 47.78 | 48.03 | 47.57 | 47.86 | 1,076,200 | +0.12(+0.25%) |
Apr 17, 2019 | 48.12 | 48.28 | 47.56 | 47.74 | 2,349,528 | -0.21(-0.44%) |
Apr 16, 2019 | 47.89 | 48.13 | 47.72 | 47.95 | 1,066,281 | +0.64(+1.35%) |
Apr 15, 2019 | 47.03 | 47.65 | 46.93 | 47.31 | 1,704,320 | +0.32(+0.68%) |
Apr 12, 2019 | 46.86 | 47.15 | 46.75 | 46.99 | 984,800 | +0.74(+1.60%) |
Apr 11, 2019 | 46.07 | 46.42 | 45.99 | 46.25 | 1,157,596 | +0.17(+0.37%) |
Apr 10, 2019 | 45.86 | 46.23 | 45.86 | 46.08 | 1,032,112 | -0.11(-0.24%) |
Apr 09, 2019 | 46.63 | 46.80 | 45.81 | 46.19 | 4,271,147 | -0.41(-0.88%) |
Apr 08, 2019 | 43.00 | 46.92 | 42.96 | 46.60 | 8,327,874 | +3.53(+8.20%) |
Apr 05, 2019 | 43.25 | 43.29 | 43.02 | 43.07 | 1,212,100 | +0.55(+1.29%) |
Apr 04, 2019 | 42.05 | 42.64 | 42.03 | 42.52 | 2,378,398 | +0.13(+0.31%) |
Apr 03, 2019 | 42.56 | 42.65 | 42.35 | 42.39 | 1,010,500 | +0.22(+0.52%) |
Apr 02, 2019 | 42.31 | 42.53 | 42.06 | 42.17 | 1,325,789 | -0.81(-1.88%) |
Apr 01, 2019 | 42.68 | 43.02 | 42.63 | 42.98 | 1,000,606 | +0.74(+1.75%) |
Mar 29, 2019 | 42.30 | 42.36 | 41.98 | 42.24 | 908,700 | -0.16(-0.38%) |
Mar 28, 2019 | 42.69 | 42.72 | 42.16 | 42.40 | 978,461 | -0.39(-0.91%) |
Mar 27, 2019 | 42.87 | 43.06 | 42.57 | 42.79 | 1,696,296 | +0.06(+0.14%) |
Mar 26, 2019 | 42.75 | 43.27 | 42.48 | 42.73 | 1,316,989 | +0.58(+1.38%) |
Mar 25, 2019 | 42.10 | 42.48 | 41.91 | 42.15 | 954,866 | +0.12(+0.29%) |
Mar 22, 2019 | 42.73 | 42.73 | 42.02 | 42.03 | 1,579,300 | -1.98(-4.50%) |
Mar 21, 2019 | 43.09 | 44.12 | 43.05 | 44.01 | 1,390,462 | +0.73(+1.69%) |
Mar 20, 2019 | 44.04 | 44.11 | 43.01 | 43.28 | 3,729,247 | -2.25(-4.94%) |
Mar 19, 2019 | 46.20 | 46.33 | 45.49 | 45.53 | 2,228,604 | -0.55(-1.19%) |
Mar 18, 2019 | 46.25 | 46.28 | 45.98 | 46.08 | 632,755 | -0.17(-0.37%) |
Mar 15, 2019 | 46.21 | 46.53 | 46.05 | 46.25 | 847,900 | +0.13(+0.28%) |
Mar 14, 2019 | 46.23 | 46.24 | 45.95 | 46.12 | 778,140 | -0.54(-1.16%) |
Mar 13, 2019 | 46.57 | 46.84 | 46.46 | 46.66 | 920,636 | +0.35(+0.76%) |
Mar 12, 2019 | 46.22 | 46.65 | 46.16 | 46.31 | 1,290,243 | +0.21(+0.46%) |
Mar 11, 2019 | 45.30 | 46.17 | 45.16 | 46.10 | 1,555,630 | +0.15(+0.33%) |
Mar 08, 2019 | 45.28 | 46.00 | 45.19 | 45.95 | 1,074,100 | -0.45(-0.97%) |
Mar 07, 2019 | 47.00 | 47.00 | 46.14 | 46.40 | 1,360,237 | -1.13(-2.38%) |
Mar 06, 2019 | 47.68 | 47.81 | 47.52 | 47.53 | 685,404 | -0.13(-0.27%) |
Mar 05, 2019 | 47.75 | 47.90 | 47.53 | 47.66 | 638,327 | +0.04(+0.08%) |
Mar 04, 2019 | 47.78 | 47.87 | 47.23 | 47.62 | 1,230,875 | -0.27(-0.56%) |
Mar 01, 2019 | 47.82 | 48.06 | 47.69 | 47.89 | 968,900 | -0.10(-0.21%) |
Feb 28, 2019 | 48.21 | 48.24 | 47.92 | 47.99 | 800,907 | -0.44(-0.91%) |
Feb 27, 2019 | 48.36 | 48.48 | 48.14 | 48.43 | 866,399 | +0.24(+0.50%) |
Feb 26, 2019 | 48.17 | 48.36 | 47.98 | 48.19 | 1,305,732 | -0.27(-0.56%) |
Feb 25, 2019 | 48.55 | 48.74 | 48.39 | 48.46 | 996,469 | +0.57(+1.19%) |
Feb 22, 2019 | 47.90 | 48.15 | 47.78 | 47.89 | 1,189,600 | +0.25(+0.52%) |
Feb 21, 2019 | 47.85 | 48.05 | 47.44 | 47.64 | 2,214,991 | +0.76(+1.62%) |
Feb 20, 2019 | 47.45 | 47.50 | 46.65 | 46.88 | 2,225,924 | +0.66(+1.43%) |
Feb 19, 2019 | 46.22 | 46.49 | 46.12 | 46.22 | 1,649,548 | +0.43(+0.94%) |
Feb 15, 2019 | 45.55 | 46.05 | 45.52 | 45.79 | 1,445,400 | +0.67(+1.48%) |
Feb 14, 2019 | 45.00 | 45.41 | 44.94 | 45.12 | 729,379 | +0.06(+0.13%) |
Feb 13, 2019 | 44.53 | 45.34 | 44.48 | 45.06 | 1,468,228 | +0.78(+1.76%) |
Feb 12, 2019 | 44.03 | 44.49 | 44.03 | 44.28 | 1,154,131 | -0.31(-0.70%) |
Feb 11, 2019 | 44.51 | 44.71 | 44.20 | 44.59 | 2,042,485 | +0.30(+0.68%) |
Feb 08, 2019 | 44.40 | 44.50 | 43.67 | 44.29 | 2,078,400 | +1.23(+2.86%) |
Feb 07, 2019 | 42.93 | 43.15 | 42.43 | 43.06 | 3,005,887 | -1.16(-2.62%) |
Feb 06, 2019 | 44.49 | 44.67 | 43.98 | 44.22 | 2,812,376 | -1.64(-3.58%) |
Feb 05, 2019 | 46.20 | 46.22 | 45.76 | 45.86 | 1,597,239 | -0.43(-0.93%) |
Feb 04, 2019 | 45.89 | 46.42 | 45.81 | 46.29 | 1,974,417 | +0.14(+0.30%) |