Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.49 | 51.86 | 51.23 | 51.80 | 3,770,190 | +0.44(+0.86%) |
Apr 29, 2019 | 51.32 | 51.50 | 51.17 | 51.36 | 6,717,460 | -0.10(-0.19%) |
Apr 26, 2019 | 51.03 | 51.59 | 50.93 | 51.45 | 5,490,202 | +0.42(+0.83%) |
Apr 25, 2019 | 51.45 | 51.52 | 50.87 | 51.03 | 5,745,369 | -0.66(-1.27%) |
Apr 24, 2019 | 51.96 | 52.12 | 51.69 | 51.69 | 4,223,761 | -0.32(-0.62%) |
Apr 23, 2019 | 51.70 | 52.18 | 51.57 | 52.01 | 8,479,489 | +0.23(+0.45%) |
Apr 22, 2019 | 51.93 | 52.10 | 51.71 | 51.78 | 6,641,556 | -0.35(-0.67%) |
Apr 18, 2019 | 52.11 | 52.27 | 51.86 | 52.13 | 4,031,028 | +0.06(+0.12%) |
Apr 17, 2019 | 52.50 | 52.74 | 52.05 | 52.07 | 3,738,038 | -0.32(-0.62%) |
Apr 16, 2019 | 52.10 | 52.40 | 51.86 | 52.39 | 4,145,355 | +0.23(+0.45%) |
Apr 15, 2019 | 52.40 | 52.43 | 52.07 | 52.16 | 3,000,293 | -0.24(-0.46%) |
Apr 12, 2019 | 52.14 | 52.40 | 51.98 | 52.40 | 4,002,412 | +0.69(+1.33%) |
Apr 11, 2019 | 51.73 | 51.91 | 51.57 | 51.72 | 3,875,939 | -0.03(-0.05%) |
Apr 10, 2019 | 51.82 | 51.91 | 51.54 | 51.74 | 4,211,803 | -0.03(-0.05%) |
Apr 09, 2019 | 51.93 | 52.00 | 51.62 | 51.77 | 6,777,645 | -0.38(-0.73%) |
Apr 08, 2019 | 52.09 | 52.20 | 51.88 | 52.15 | 7,292,233 | +0.02(+0.03%) |
Apr 05, 2019 | 52.16 | 52.34 | 51.98 | 52.13 | 4,068,960 | -0.02(-0.03%) |
Apr 04, 2019 | 51.66 | 52.17 | 51.63 | 52.15 | 6,768,860 | +0.52(+1.01%) |
Apr 03, 2019 | 51.37 | 51.95 | 51.22 | 51.63 | 19,259,500 | +0.67(+1.31%) |
Apr 02, 2019 | 50.91 | 51.18 | 50.71 | 50.96 | 7,888,485 | +0.17(+0.34%) |
Apr 01, 2019 | 50.39 | 50.86 | 50.32 | 50.79 | 7,158,668 | +0.75(+1.50%) |
Mar 29, 2019 | 49.66 | 50.06 | 49.44 | 50.04 | 7,017,809 | +0.43(+0.87%) |
Mar 28, 2019 | 49.20 | 49.63 | 49.18 | 49.61 | 5,402,479 | +0.48(+0.97%) |
Mar 27, 2019 | 49.07 | 49.30 | 48.78 | 49.13 | 10,850,175 | -0.06(-0.13%) |
Mar 26, 2019 | 49.22 | 49.34 | 48.84 | 49.19 | 6,543,624 | +0.30(+0.61%) |
Mar 25, 2019 | 48.96 | 49.34 | 48.81 | 48.89 | 7,278,915 | -0.09(-0.18%) |
Mar 22, 2019 | 50.05 | 50.06 | 48.89 | 48.98 | 10,119,385 | -1.51(-2.98%) |
Mar 21, 2019 | 49.79 | 50.67 | 49.73 | 50.49 | 8,828,312 | +0.53(+1.06%) |
Mar 20, 2019 | 49.98 | 50.22 | 49.48 | 49.96 | 12,461,077 | -0.05(-0.09%) |
Mar 19, 2019 | 50.31 | 50.63 | 49.78 | 50.00 | 5,846,540 | -0.06(-0.13%) |
Mar 18, 2019 | 49.98 | 50.14 | 49.69 | 50.07 | 4,819,698 | +0.12(+0.23%) |
Mar 15, 2019 | 50.09 | 50.34 | 49.76 | 49.95 | 8,051,187 | +0.06(+0.12%) |
Mar 14, 2019 | 50.12 | 50.23 | 49.77 | 49.89 | 5,613,948 | -0.38(-0.75%) |
Mar 13, 2019 | 50.30 | 50.58 | 50.16 | 50.26 | 6,147,069 | +0.24(+0.48%) |
Mar 12, 2019 | 49.90 | 50.31 | 49.90 | 50.02 | 8,038,241 | +0.19(+0.38%) |
Mar 11, 2019 | 49.34 | 49.85 | 49.27 | 49.83 | 7,638,971 | +0.70(+1.43%) |
Mar 08, 2019 | 48.79 | 49.17 | 48.53 | 49.13 | 7,958,436 | +0.08(+0.16%) |
Mar 07, 2019 | 49.35 | 49.36 | 48.68 | 49.05 | 13,324,617 | -0.40(-0.82%) |
Mar 06, 2019 | 49.49 | 49.81 | 49.38 | 49.46 | 5,141,358 | +0.11(+0.22%) |
Mar 05, 2019 | 49.47 | 49.60 | 49.29 | 49.35 | 5,827,754 | -0.23(-0.47%) |
Mar 04, 2019 | 49.46 | 49.79 | 48.83 | 49.58 | 8,867,259 | +0.22(+0.45%) |
Mar 01, 2019 | 49.78 | 50.04 | 49.19 | 49.36 | 10,962,691 | -0.06(-0.13%) |
Feb 28, 2019 | 49.98 | 50.02 | 49.31 | 49.42 | 9,760,790 | -0.61(-1.22%) |
Feb 27, 2019 | 50.00 | 50.18 | 49.71 | 50.03 | 5,158,806 | -0.08(-0.16%) |
Feb 26, 2019 | 50.28 | 50.43 | 50.09 | 50.11 | 6,897,751 | -0.29(-0.57%) |
Feb 25, 2019 | 50.28 | 50.54 | 50.17 | 50.40 | 6,892,885 | +0.32(+0.65%) |
Feb 22, 2019 | 50.11 | 50.23 | 49.90 | 50.08 | 5,336,479 | +0.22(+0.43%) |
Feb 21, 2019 | 50.12 | 50.24 | 49.65 | 49.86 | 9,526,168 | -0.20(-0.39%) |
Feb 20, 2019 | 49.30 | 50.36 | 49.23 | 50.06 | 12,597,692 | +0.84(+1.71%) |
Feb 19, 2019 | 48.73 | 49.45 | 48.68 | 49.21 | 13,661,724 | +0.31(+0.62%) |
Feb 15, 2019 | 48.78 | 49.03 | 48.55 | 48.91 | 8,518,294 | +0.66(+1.36%) |
Feb 14, 2019 | 48.28 | 48.60 | 48.12 | 48.25 | 5,441,510 | -0.25(-0.52%) |
Feb 13, 2019 | 48.71 | 48.85 | 48.49 | 48.50 | 8,184,144 | +0.06(+0.13%) |
Feb 12, 2019 | 47.82 | 48.50 | 47.69 | 48.44 | 11,216,999 | +1.06(+2.24%) |
Feb 11, 2019 | 47.48 | 47.54 | 47.16 | 47.38 | 4,632,060 | +0.07(+0.15%) |
Feb 08, 2019 | 47.09 | 47.32 | 46.71 | 47.31 | 5,036,388 | -0.04(-0.09%) |
Feb 07, 2019 | 47.71 | 47.80 | 46.96 | 47.36 | 7,093,423 | -0.66(-1.38%) |
Feb 06, 2019 | 48.07 | 48.26 | 47.93 | 48.02 | 5,519,356 | -0.29(-0.59%) |
Feb 05, 2019 | 48.06 | 48.42 | 48.04 | 48.31 | 4,933,422 | +0.35(+0.73%) |
Feb 04, 2019 | 47.95 | 48.00 | 47.63 | 47.96 | 3,963,134 | -0.08(-0.17%) |