Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.95 | 50.55 | 49.90 | 50.50 | 18,244,924 | +0.58(+1.16%) |
Apr 29, 2019 | 49.84 | 49.95 | 49.77 | 49.92 | 8,240,082 | +0.06(+0.12%) |
Apr 26, 2019 | 49.47 | 49.87 | 49.44 | 49.86 | 9,605,763 | +0.45(+0.90%) |
Apr 25, 2019 | 49.46 | 49.50 | 49.24 | 49.42 | 11,418,335 | -0.31(-0.63%) |
Apr 24, 2019 | 49.65 | 49.91 | 49.62 | 49.73 | 9,395,533 | +0.10(+0.21%) |
Apr 23, 2019 | 49.76 | 49.82 | 49.53 | 49.63 | 23,321,548 | -0.16(-0.32%) |
Apr 22, 2019 | 49.76 | 50.06 | 49.66 | 49.78 | 14,207,116 | +0.02(+0.04%) |
Apr 18, 2019 | 49.92 | 50.01 | 49.55 | 49.77 | 12,138,304 | +0.04(+0.09%) |
Apr 17, 2019 | 49.74 | 49.80 | 49.50 | 49.72 | 14,535,845 | +0.24(+0.50%) |
Apr 16, 2019 | 49.56 | 49.64 | 49.28 | 49.48 | 10,678,991 | +0.01(+0.02%) |
Apr 15, 2019 | 49.16 | 49.51 | 49.15 | 49.47 | 7,433,509 | +0.29(+0.59%) |
Apr 12, 2019 | 49.06 | 49.22 | 48.90 | 49.18 | 8,725,510 | +0.16(+0.32%) |
Apr 11, 2019 | 49.01 | 49.12 | 48.85 | 49.02 | 7,364,870 | +0.10(+0.20%) |
Apr 10, 2019 | 48.83 | 48.99 | 48.78 | 48.93 | 8,068,613 | +0.14(+0.29%) |
Apr 09, 2019 | 48.73 | 48.81 | 48.58 | 48.79 | 13,784,132 | -0.06(-0.13%) |
Apr 08, 2019 | 48.62 | 48.86 | 48.56 | 48.85 | 7,012,893 | +0.20(+0.41%) |
Apr 05, 2019 | 48.55 | 48.66 | 48.42 | 48.65 | 10,336,202 | +0.17(+0.34%) |
Apr 04, 2019 | 48.33 | 48.55 | 48.29 | 48.48 | 12,194,567 | +0.18(+0.38%) |
Apr 03, 2019 | 48.44 | 48.55 | 48.17 | 48.30 | 21,273,790 | -0.24(-0.49%) |
Apr 02, 2019 | 48.79 | 48.79 | 48.53 | 48.53 | 15,958,336 | -0.40(-0.82%) |
Apr 01, 2019 | 49.20 | 49.21 | 48.85 | 48.94 | 15,769,185 | -0.17(-0.34%) |
Mar 29, 2019 | 48.87 | 49.15 | 48.73 | 49.10 | 15,871,180 | +0.32(+0.66%) |
Mar 28, 2019 | 48.66 | 48.91 | 48.64 | 48.78 | 13,622,528 | +0.24(+0.49%) |
Mar 27, 2019 | 48.71 | 48.85 | 48.30 | 48.54 | 14,558,927 | -0.17(-0.34%) |
Mar 26, 2019 | 48.46 | 48.88 | 48.43 | 48.71 | 14,637,023 | +0.41(+0.85%) |
Mar 25, 2019 | 48.11 | 48.42 | 48.00 | 48.30 | 14,327,711 | +0.10(+0.20%) |
Mar 22, 2019 | 48.19 | 48.51 | 48.13 | 48.20 | 24,005,894 | -0.06(-0.13%) |
Mar 21, 2019 | 47.61 | 48.33 | 47.61 | 48.26 | 14,512,131 | +0.56(+1.17%) |
Mar 20, 2019 | 47.88 | 47.97 | 47.54 | 47.70 | 22,663,686 | -0.20(-0.42%) |
Mar 19, 2019 | 48.04 | 48.15 | 47.72 | 47.90 | 15,266,671 | -0.03(-0.07%) |
Mar 18, 2019 | 47.88 | 48.03 | 47.81 | 47.94 | 9,260,446 | +0.07(+0.15%) |
Mar 15, 2019 | 47.76 | 47.99 | 47.67 | 47.87 | 24,965,338 | +0.27(+0.57%) |
Mar 14, 2019 | 47.66 | 47.73 | 47.52 | 47.60 | 9,708,510 | -0.04(-0.09%) |
Mar 13, 2019 | 47.41 | 47.82 | 47.37 | 47.64 | 12,794,357 | +0.27(+0.57%) |
Mar 12, 2019 | 47.36 | 47.54 | 47.26 | 47.37 | 12,457,169 | +0.02(+0.04%) |
Mar 11, 2019 | 46.82 | 47.39 | 46.82 | 47.35 | 12,086,551 | +0.61(+1.30%) |
Mar 08, 2019 | 46.76 | 46.97 | 46.52 | 46.75 | 13,683,714 | +0.03(+0.06%) |
Mar 07, 2019 | 46.95 | 47.02 | 46.62 | 46.72 | 16,472,042 | -0.30(-0.65%) |
Mar 06, 2019 | 47.08 | 47.21 | 46.81 | 47.02 | 13,789,159 | -0.07(-0.15%) |
Mar 05, 2019 | 47.12 | 47.25 | 47.01 | 47.09 | 11,642,099 | -0.03(-0.07%) |
Mar 04, 2019 | 47.29 | 47.38 | 46.76 | 47.13 | 11,620,428 | -0.08(-0.17%) |
Mar 01, 2019 | 47.43 | 47.45 | 46.87 | 47.21 | 12,423,153 | -0.09(-0.18%) |
Feb 28, 2019 | 47.18 | 47.48 | 47.07 | 47.29 | 9,731,280 | +0.23(+0.48%) |
Feb 27, 2019 | 47.03 | 47.13 | 46.88 | 47.07 | 12,422,466 | -0.07(-0.15%) |
Feb 26, 2019 | 47.14 | 47.34 | 47.03 | 47.14 | 17,366,348 | +0.03(+0.06%) |
Feb 25, 2019 | 47.47 | 47.61 | 47.05 | 47.11 | 17,421,374 | -0.26(-0.55%) |
Feb 22, 2019 | 47.15 | 47.37 | 47.03 | 47.37 | 28,447,598 | -0.23(-0.48%) |
Feb 21, 2019 | 47.38 | 47.70 | 47.24 | 47.60 | 13,456,862 | +0.14(+0.29%) |
Feb 20, 2019 | 47.50 | 47.63 | 47.31 | 47.46 | 16,635,840 | -0.09(-0.18%) |
Feb 19, 2019 | 47.42 | 47.73 | 47.31 | 47.55 | 22,786,486 | +0.24(+0.52%) |
Feb 15, 2019 | 47.08 | 47.39 | 46.86 | 47.30 | 14,517,999 | +0.44(+0.95%) |
Feb 14, 2019 | 46.89 | 47.07 | 46.61 | 46.86 | 13,085,326 | -0.53(-1.12%) |
Feb 13, 2019 | 47.39 | 47.54 | 47.28 | 47.39 | 12,420,122 | +0.09(+0.18%) |
Feb 12, 2019 | 47.03 | 47.44 | 46.96 | 47.30 | 13,436,393 | +0.37(+0.78%) |
Feb 11, 2019 | 46.86 | 46.98 | 46.73 | 46.94 | 7,900,666 | +0.12(+0.26%) |
Feb 08, 2019 | 46.50 | 46.81 | 46.33 | 46.81 | 12,753,833 | +0.22(+0.47%) |
Feb 07, 2019 | 46.43 | 46.63 | 46.28 | 46.60 | 16,682,241 | -0.03(-0.07%) |
Feb 06, 2019 | 46.49 | 46.71 | 46.49 | 46.63 | 21,837,888 | +0.01(+0.02%) |
Feb 05, 2019 | 46.65 | 46.75 | 46.49 | 46.62 | 12,979,129 | +0.01(+0.02%) |
Feb 04, 2019 | 46.31 | 46.61 | 46.22 | 46.61 | 15,359,225 | +0.30(+0.64%) |