Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.19 | 51.43 | 50.77 | 51.20 | 5,217,105 | -0.10(-0.19%) |
Apr 29, 2019 | 50.77 | 51.76 | 50.70 | 51.30 | 4,976,435 | +0.57(+1.12%) |
Apr 26, 2019 | 50.27 | 50.79 | 50.12 | 50.73 | 6,828,400 | +0.52(+1.04%) |
Apr 25, 2019 | 49.64 | 50.47 | 49.48 | 50.21 | 5,425,578 | +0.37(+0.74%) |
Apr 24, 2019 | 49.30 | 49.98 | 49.12 | 49.84 | 5,492,498 | +0.30(+0.61%) |
Apr 23, 2019 | 49.38 | 49.56 | 48.77 | 49.54 | 5,886,224 | +0.30(+0.61%) |
Apr 22, 2019 | 49.17 | 49.57 | 48.86 | 49.24 | 4,534,496 | -0.11(-0.22%) |
Apr 18, 2019 | 49.82 | 49.93 | 48.28 | 49.35 | 6,678,900 | -0.49(-0.98%) |
Apr 17, 2019 | 49.69 | 50.08 | 49.16 | 49.84 | 5,182,289 | +0.33(+0.67%) |
Apr 16, 2019 | 48.74 | 49.57 | 48.48 | 49.51 | 3,136,600 | +0.92(+1.89%) |
Apr 15, 2019 | 49.26 | 49.33 | 48.48 | 48.59 | 3,804,736 | -0.67(-1.36%) |
Apr 12, 2019 | 49.17 | 49.68 | 48.59 | 49.26 | 5,335,800 | +0.82(+1.69%) |
Apr 11, 2019 | 48.33 | 48.78 | 48.20 | 48.44 | 5,130,750 | +0.33(+0.69%) |
Apr 10, 2019 | 48.00 | 48.20 | 47.50 | 48.11 | 3,792,035 | +0.21(+0.44%) |
Apr 09, 2019 | 48.19 | 48.39 | 47.70 | 47.90 | 4,418,780 | -0.64(-1.32%) |
Apr 08, 2019 | 48.16 | 48.62 | 48.08 | 48.54 | 3,526,268 | +0.17(+0.35%) |
Apr 05, 2019 | 48.40 | 48.71 | 48.03 | 48.37 | 4,610,700 | -0.08(-0.17%) |
Apr 04, 2019 | 48.11 | 48.68 | 47.93 | 48.45 | 5,199,684 | +0.04(+0.08%) |
Apr 03, 2019 | 48.90 | 49.37 | 48.19 | 48.41 | 5,678,008 | -0.08(-0.16%) |
Apr 02, 2019 | 47.95 | 48.85 | 47.65 | 48.49 | 6,120,641 | +0.47(+0.98%) |
Apr 01, 2019 | 46.88 | 48.09 | 46.85 | 48.02 | 6,699,615 | +1.49(+3.20%) |
Mar 29, 2019 | 46.71 | 46.89 | 46.24 | 46.53 | 8,284,000 | +0.22(+0.48%) |
Mar 28, 2019 | 45.57 | 46.35 | 45.43 | 46.31 | 7,830,046 | +0.91(+2.00%) |
Mar 27, 2019 | 45.12 | 45.63 | 44.84 | 45.40 | 12,764,203 | +0.07(+0.15%) |
Mar 26, 2019 | 45.36 | 45.85 | 44.75 | 45.33 | 7,744,609 | +0.46(+1.03%) |
Mar 25, 2019 | 45.20 | 45.78 | 44.51 | 44.87 | 6,108,023 | -0.22(-0.49%) |
Mar 22, 2019 | 46.59 | 46.79 | 45.02 | 45.09 | 9,014,200 | -2.05(-4.35%) |
Mar 21, 2019 | 47.68 | 47.76 | 47.01 | 47.14 | 6,192,461 | -0.88(-1.83%) |
Mar 20, 2019 | 49.34 | 49.49 | 47.99 | 48.02 | 9,284,437 | -1.46(-2.95%) |
Mar 19, 2019 | 50.68 | 50.82 | 49.43 | 49.48 | 5,042,273 | -1.00(-1.98%) |
Mar 18, 2019 | 50.00 | 50.69 | 49.98 | 50.48 | 5,047,094 | +0.50(+1.00%) |
Mar 15, 2019 | 50.02 | 50.40 | 49.82 | 49.98 | 7,041,900 | -0.15(-0.30%) |
Mar 14, 2019 | 50.08 | 50.29 | 49.83 | 50.13 | 3,080,973 | +0.13(+0.26%) |
Mar 13, 2019 | 49.71 | 50.15 | 49.32 | 50.00 | 4,905,917 | +0.42(+0.85%) |
Mar 12, 2019 | 50.07 | 50.20 | 49.45 | 49.58 | 6,432,289 | -0.34(-0.68%) |
Mar 11, 2019 | 49.72 | 50.07 | 49.40 | 49.92 | 3,857,977 | +0.32(+0.65%) |
Mar 08, 2019 | 49.16 | 49.60 | 48.98 | 49.60 | 3,446,300 | +0.07(+0.14%) |
Mar 07, 2019 | 50.22 | 50.26 | 49.29 | 49.53 | 6,541,171 | -1.07(-2.11%) |
Mar 06, 2019 | 51.51 | 51.58 | 50.38 | 50.60 | 5,301,070 | -1.10(-2.13%) |
Mar 05, 2019 | 51.73 | 51.96 | 50.92 | 51.70 | 6,038,779 | -0.13(-0.25%) |
Mar 04, 2019 | 51.97 | 52.45 | 51.30 | 51.83 | 6,301,561 | +0.03(+0.06%) |
Mar 01, 2019 | 51.00 | 51.94 | 50.94 | 51.80 | 8,588,000 | +0.83(+1.63%) |
Feb 28, 2019 | 51.18 | 51.27 | 50.81 | 50.97 | 5,026,468 | -0.09(-0.18%) |
Feb 27, 2019 | 50.95 | 51.20 | 50.65 | 51.06 | 4,456,854 | +0.19(+0.37%) |
Feb 26, 2019 | 51.06 | 51.47 | 50.58 | 50.87 | 5,448,563 | -0.39(-0.76%) |
Feb 25, 2019 | 51.77 | 51.88 | 51.18 | 51.26 | 5,089,399 | -0.23(-0.45%) |
Feb 22, 2019 | 51.92 | 51.92 | 51.30 | 51.49 | 4,479,600 | -0.34(-0.66%) |
Feb 21, 2019 | 51.81 | 52.08 | 51.57 | 51.83 | 8,042,237 | +0.05(+0.10%) |
Feb 20, 2019 | 51.05 | 51.80 | 50.88 | 51.78 | 7,217,186 | +0.67(+1.31%) |
Feb 19, 2019 | 50.47 | 51.13 | 50.01 | 51.11 | 6,593,523 | +0.41(+0.81%) |
Feb 15, 2019 | 50.26 | 50.85 | 50.15 | 50.70 | 8,069,200 | +0.96(+1.93%) |
Feb 14, 2019 | 49.99 | 50.00 | 49.33 | 49.74 | 6,102,970 | -0.72(-1.43%) |
Feb 13, 2019 | 50.80 | 51.03 | 50.30 | 50.46 | 6,208,419 | -0.36(-0.71%) |
Feb 12, 2019 | 50.64 | 51.14 | 50.50 | 50.82 | 6,915,199 | +0.25(+0.49%) |
Feb 11, 2019 | 50.45 | 50.67 | 50.19 | 50.57 | 7,548,141 | +0.33(+0.66%) |
Feb 08, 2019 | 50.46 | 50.68 | 49.68 | 50.24 | 12,227,700 | -0.22(-0.44%) |
Feb 07, 2019 | 51.01 | 51.50 | 48.91 | 50.46 | 25,593,616 | +1.93(+3.98%) |
Feb 06, 2019 | 48.67 | 49.07 | 48.43 | 48.53 | 2,566,565 | -0.26(-0.53%) |
Feb 05, 2019 | 49.03 | 49.10 | 48.45 | 48.79 | 3,263,124 | -0.29(-0.59%) |
Feb 04, 2019 | 48.90 | 49.08 | 48.63 | 49.08 | 3,281,634 | +0.21(+0.43%) |