Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.27 | 50.29 | 50.12 | 50.22 | 9,115,882 | -0.03(-0.05%) |
Mar 28, 2019 | 50.15 | 50.28 | 50.01 | 50.25 | 5,638,547 | +0.03(+0.05%) |
Mar 27, 2019 | 50.48 | 50.57 | 50.00 | 50.22 | 14,333,042 | -0.17(-0.35%) |
Mar 26, 2019 | 50.60 | 50.67 | 50.27 | 50.39 | 11,877,536 | +0.55(+1.10%) |
Mar 25, 2019 | 49.55 | 49.84 | 49.46 | 49.84 | 10,739,387 | +0.03(+0.06%) |
Mar 22, 2019 | 50.22 | 50.25 | 49.76 | 49.81 | 13,386,320 | -0.54(-1.08%) |
Mar 21, 2019 | 49.89 | 50.37 | 49.87 | 50.36 | 8,291,129 | +0.33(+0.66%) |
Mar 20, 2019 | 49.88 | 50.29 | 49.72 | 50.03 | 10,722,214 | +0.03(+0.06%) |
Mar 19, 2019 | 50.13 | 50.19 | 49.91 | 50.00 | 7,687,430 | +0.02(+0.04%) |
Mar 18, 2019 | 49.94 | 50.02 | 49.86 | 49.98 | 7,699,417 | +0.14(+0.28%) |
Mar 15, 2019 | 49.69 | 49.91 | 49.62 | 49.84 | 8,746,492 | +0.57(+1.15%) |
Mar 14, 2019 | 49.25 | 49.37 | 49.16 | 49.27 | 7,807,023 | -0.53(-1.07%) |
Mar 13, 2019 | 49.58 | 49.92 | 49.56 | 49.81 | 8,340,067 | +0.19(+0.39%) |
Mar 12, 2019 | 49.66 | 49.77 | 49.56 | 49.61 | 10,643,664 | +0.12(+0.24%) |
Mar 11, 2019 | 49.12 | 49.54 | 49.09 | 49.49 | 14,253,954 | +0.53(+1.09%) |
Mar 08, 2019 | 48.59 | 48.98 | 48.58 | 48.96 | 9,544,768 | -0.08(-0.17%) |
Mar 07, 2019 | 49.40 | 49.42 | 48.95 | 49.04 | 14,067,005 | -0.59(-1.18%) |
Mar 06, 2019 | 49.81 | 49.83 | 49.62 | 49.63 | 12,876,791 | -0.29(-0.59%) |
Mar 05, 2019 | 49.93 | 50.08 | 49.84 | 49.92 | 9,921,863 | +0.05(+0.09%) |
Mar 04, 2019 | 50.08 | 50.14 | 49.73 | 49.88 | 8,715,993 | -0.16(-0.31%) |
Mar 01, 2019 | 50.03 | 50.09 | 49.80 | 50.03 | 5,938,470 | +0.15(+0.29%) |
Feb 28, 2019 | 50.03 | 50.09 | 49.83 | 49.89 | 11,902,910 | -0.49(-0.97%) |
Feb 27, 2019 | 50.45 | 50.51 | 50.29 | 50.37 | 6,679,454 | -0.27(-0.53%) |
Feb 26, 2019 | 50.48 | 50.81 | 50.48 | 50.64 | 13,520,990 | +0.17(+0.35%) |
Feb 25, 2019 | 50.61 | 50.69 | 50.42 | 50.47 | 7,357,525 | +0.28(+0.57%) |
Feb 22, 2019 | 50.21 | 50.33 | 50.14 | 50.18 | 5,787,663 | +0.11(+0.22%) |
Feb 21, 2019 | 50.13 | 50.18 | 49.97 | 50.07 | 6,271,217 | -0.07(-0.15%) |
Feb 20, 2019 | 50.25 | 50.36 | 50.09 | 50.14 | 10,407,868 | +0.06(+0.11%) |
Feb 19, 2019 | 49.93 | 50.24 | 49.90 | 50.09 | 6,847,640 | +0.08(+0.17%) |
Feb 15, 2019 | 49.75 | 50.08 | 49.69 | 50.01 | 7,661,421 | +0.63(+1.28%) |
Feb 14, 2019 | 49.36 | 49.50 | 49.15 | 49.37 | 10,723,001 | -0.04(-0.07%) |
Feb 13, 2019 | 49.57 | 49.64 | 49.39 | 49.41 | 7,566,025 | +0.12(+0.24%) |
Feb 12, 2019 | 49.25 | 49.36 | 49.21 | 49.29 | 12,076,624 | +0.85(+1.76%) |
Feb 11, 2019 | 48.44 | 48.48 | 48.31 | 48.44 | 5,572,185 | +0.05(+0.09%) |
Feb 08, 2019 | 48.18 | 48.43 | 48.12 | 48.39 | 11,175,643 | -0.43(-0.88%) |
Feb 07, 2019 | 49.04 | 49.11 | 48.66 | 48.82 | 10,223,281 | -0.69(-1.39%) |
Feb 06, 2019 | 49.66 | 49.73 | 49.43 | 49.51 | 5,123,080 | -0.41(-0.83%) |
Feb 05, 2019 | 49.95 | 50.04 | 49.84 | 49.92 | 11,045,423 | +0.20(+0.41%) |
Feb 04, 2019 | 49.56 | 49.81 | 49.50 | 49.72 | 6,623,783 | +0.11(+0.22%) |
Feb 01, 2019 | 49.68 | 49.75 | 49.45 | 49.61 | 9,681,083 | -0.20(-0.41%) |
Jan 31, 2019 | 49.74 | 49.92 | 49.66 | 49.81 | 9,985,868 | +0.09(+0.18%) |
Jan 30, 2019 | 49.36 | 49.96 | 49.27 | 49.72 | 8,620,115 | +0.55(+1.12%) |
Jan 29, 2019 | 49.39 | 49.49 | 49.17 | 49.17 | 10,496,242 | +0.05(+0.09%) |
Jan 28, 2019 | 49.07 | 49.17 | 48.96 | 49.13 | 5,314,908 | -0.36(-0.72%) |
Jan 25, 2019 | 49.47 | 49.62 | 49.31 | 49.48 | 7,701,846 | +0.53(+1.09%) |
Jan 24, 2019 | 48.91 | 49.05 | 48.82 | 48.95 | 6,343,848 | +0.28(+0.58%) |
Jan 23, 2019 | 48.97 | 49.03 | 48.50 | 48.67 | 7,306,013 | -0.14(-0.28%) |
Jan 22, 2019 | 49.13 | 49.14 | 48.62 | 48.80 | 15,691,914 | -0.89(-1.79%) |
Jan 18, 2019 | 49.62 | 49.76 | 49.45 | 49.70 | 9,996,862 | +0.65(+1.33%) |
Jan 17, 2019 | 48.66 | 49.22 | 48.66 | 49.04 | 8,641,831 | -0.10(-0.21%) |
Jan 16, 2019 | 49.04 | 49.24 | 48.96 | 49.14 | 17,226,884 | +0.24(+0.49%) |
Jan 15, 2019 | 48.88 | 49.08 | 48.75 | 48.91 | 11,280,411 | +0.59(+1.22%) |
Jan 14, 2019 | 48.23 | 48.54 | 48.19 | 48.32 | 9,263,055 | -0.17(-0.36%) |
Jan 11, 2019 | 48.55 | 48.60 | 48.40 | 48.49 | 8,814,050 | -0.57(-1.16%) |
Jan 10, 2019 | 48.59 | 49.07 | 48.53 | 49.06 | 9,338,765 | +0.29(+0.60%) |
Jan 09, 2019 | 48.74 | 48.91 | 48.55 | 48.77 | 15,482,538 | +0.27(+0.55%) |
Jan 08, 2019 | 48.66 | 48.66 | 48.30 | 48.50 | 8,030,355 | +0.23(+0.48%) |
Jan 07, 2019 | 48.14 | 48.62 | 48.05 | 48.27 | 9,414,426 | +0.12(+0.25%) |
Jan 04, 2019 | 47.19 | 48.23 | 47.11 | 48.15 | 20,379,024 | +1.58(+3.39%) |
Jan 03, 2019 | 46.88 | 46.96 | 46.29 | 46.57 | 11,702,338 | -0.27(-0.57%) |