Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.82 | 49.92 | 48.71 | 49.32 | 315,419 | -0.46(-0.92%) |
Apr 29, 2019 | 49.75 | 50.35 | 49.66 | 49.78 | 304,790 | +0.02(+0.04%) |
Apr 26, 2019 | 48.74 | 49.98 | 48.54 | 49.76 | 202,700 | +1.02(+2.09%) |
Apr 25, 2019 | 48.69 | 49.00 | 47.72 | 48.74 | 230,004 | -0.10(-0.20%) |
Apr 24, 2019 | 48.95 | 49.06 | 48.59 | 48.84 | 228,102 | -0.11(-0.22%) |
Apr 23, 2019 | 47.62 | 49.08 | 47.62 | 48.95 | 297,907 | +1.28(+2.69%) |
Apr 22, 2019 | 47.80 | 47.94 | 47.05 | 47.67 | 199,696 | -0.33(-0.69%) |
Apr 18, 2019 | 48.44 | 48.95 | 47.92 | 48.00 | 174,000 | -0.57(-1.17%) |
Apr 17, 2019 | 49.45 | 49.68 | 48.39 | 48.57 | 231,604 | -0.61(-1.24%) |
Apr 16, 2019 | 49.36 | 49.38 | 48.76 | 49.18 | 183,952 | +0.16(+0.33%) |
Apr 15, 2019 | 48.65 | 49.03 | 48.25 | 49.02 | 239,250 | +0.44(+0.91%) |
Apr 12, 2019 | 48.58 | 48.87 | 48.09 | 48.58 | 253,900 | +0.25(+0.52%) |
Apr 11, 2019 | 48.45 | 48.56 | 47.85 | 48.33 | 213,483 | -0.03(-0.06%) |
Apr 10, 2019 | 47.81 | 48.51 | 47.39 | 48.36 | 217,853 | +0.70(+1.47%) |
Apr 09, 2019 | 47.75 | 48.34 | 47.55 | 47.66 | 243,540 | -0.29(-0.60%) |
Apr 08, 2019 | 47.68 | 48.22 | 47.18 | 47.95 | 241,302 | +0.11(+0.23%) |
Apr 05, 2019 | 48.01 | 48.41 | 47.62 | 47.84 | 587,500 | -0.03(-0.06%) |
Apr 04, 2019 | 47.57 | 48.03 | 47.35 | 47.87 | 231,696 | +0.39(+0.82%) |
Apr 03, 2019 | 46.92 | 47.72 | 46.86 | 47.48 | 325,416 | +1.00(+2.15%) |
Apr 02, 2019 | 46.90 | 46.90 | 46.30 | 46.48 | 242,435 | -0.45(-0.96%) |
Apr 01, 2019 | 46.59 | 47.05 | 46.05 | 46.93 | 335,644 | +0.61(+1.32%) |
Mar 29, 2019 | 46.38 | 47.09 | 46.21 | 46.32 | 385,000 | +0.27(+0.59%) |
Mar 28, 2019 | 45.51 | 46.10 | 45.50 | 46.05 | 183,816 | +0.63(+1.39%) |
Mar 27, 2019 | 45.51 | 45.77 | 45.09 | 45.42 | 219,559 | -0.25(-0.55%) |
Mar 26, 2019 | 45.73 | 46.29 | 45.54 | 45.67 | 214,997 | +0.14(+0.31%) |
Mar 25, 2019 | 45.69 | 46.01 | 45.19 | 45.53 | 316,681 | -0.44(-0.96%) |
Mar 22, 2019 | 47.54 | 47.69 | 45.95 | 45.97 | 311,000 | -1.93(-4.03%) |
Mar 21, 2019 | 47.16 | 48.28 | 47.16 | 47.90 | 343,842 | +0.60(+1.27%) |
Mar 20, 2019 | 48.23 | 48.59 | 46.71 | 47.30 | 381,586 | -1.02(-2.11%) |
Mar 19, 2019 | 48.94 | 49.27 | 48.29 | 48.32 | 285,050 | -0.51(-1.04%) |
Mar 18, 2019 | 48.87 | 49.30 | 48.65 | 48.83 | 415,016 | -0.01(-0.02%) |
Mar 15, 2019 | 48.46 | 49.56 | 48.46 | 48.84 | 787,800 | +0.52(+1.08%) |
Mar 14, 2019 | 48.57 | 48.70 | 48.23 | 48.32 | 318,733 | -0.35(-0.72%) |
Mar 13, 2019 | 48.14 | 49.03 | 48.06 | 48.67 | 406,490 | +0.64(+1.33%) |
Mar 12, 2019 | 48.19 | 48.65 | 47.69 | 48.03 | 230,295 | -0.17(-0.35%) |
Mar 11, 2019 | 47.55 | 48.34 | 47.40 | 48.20 | 298,056 | +0.80(+1.69%) |
Mar 08, 2019 | 47.01 | 47.80 | 46.70 | 47.40 | 399,100 | +0.13(+0.28%) |
Mar 07, 2019 | 47.68 | 47.68 | 47.01 | 47.27 | 480,649 | -0.50(-1.05%) |
Mar 06, 2019 | 48.11 | 48.33 | 47.49 | 47.77 | 295,070 | -0.32(-0.67%) |
Mar 05, 2019 | 48.09 | 48.42 | 47.95 | 48.09 | 239,266 | +0.02(+0.04%) |
Mar 04, 2019 | 49.32 | 49.32 | 48.03 | 48.07 | 346,862 | -1.19(-2.42%) |
Mar 01, 2019 | 48.51 | 49.45 | 48.44 | 49.26 | 304,400 | +1.06(+2.20%) |
Feb 28, 2019 | 48.00 | 48.52 | 48.00 | 48.20 | 318,578 | +0.18(+0.37%) |
Feb 27, 2019 | 48.13 | 48.39 | 47.73 | 48.02 | 332,314 | -0.31(-0.64%) |
Feb 26, 2019 | 48.95 | 49.10 | 48.28 | 48.33 | 317,134 | -0.63(-1.29%) |
Feb 25, 2019 | 49.35 | 49.60 | 48.83 | 48.96 | 332,211 | -0.28(-0.57%) |
Feb 22, 2019 | 49.48 | 49.48 | 48.77 | 49.24 | 310,100 | +0.00(+0.00%) |
Feb 21, 2019 | 48.18 | 49.67 | 48.18 | 49.24 | 419,054 | +1.09(+2.26%) |
Feb 20, 2019 | 49.10 | 49.15 | 48.04 | 48.15 | 319,719 | -0.88(-1.79%) |
Feb 19, 2019 | 48.28 | 49.20 | 48.18 | 49.03 | 321,130 | +0.56(+1.16%) |
Feb 15, 2019 | 48.58 | 49.12 | 47.94 | 48.47 | 364,000 | +0.32(+0.66%) |
Feb 14, 2019 | 47.80 | 48.71 | 47.68 | 48.15 | 370,559 | -0.09(-0.19%) |
Feb 13, 2019 | 47.60 | 48.49 | 47.55 | 48.24 | 384,397 | +0.60(+1.26%) |
Feb 12, 2019 | 48.08 | 48.44 | 47.29 | 47.64 | 301,195 | -0.13(-0.27%) |
Feb 11, 2019 | 47.91 | 48.44 | 47.57 | 47.77 | 401,690 | -0.02(-0.04%) |
Feb 08, 2019 | 48.56 | 49.88 | 47.13 | 47.79 | 747,300 | -1.21(-2.47%) |
Feb 07, 2019 | 49.04 | 49.98 | 48.49 | 49.00 | 241,284 | -0.41(-0.83%) |
Feb 06, 2019 | 49.51 | 49.71 | 48.98 | 49.41 | 189,482 | -0.15(-0.30%) |
Feb 05, 2019 | 49.78 | 50.13 | 49.42 | 49.56 | 346,899 | -0.09(-0.18%) |
Feb 04, 2019 | 49.21 | 49.92 | 48.96 | 49.65 | 220,254 | +0.39(+0.79%) |