Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.97 | 50.08 | 49.05 | 49.30 | 14,933 | -0.40(-0.80%) |
Apr 29, 2019 | 49.65 | 49.70 | 49.35 | 49.70 | 24,198 | +0.10(+0.20%) |
Apr 26, 2019 | 48.80 | 49.60 | 48.80 | 49.60 | 18,800 | +0.80(+1.64%) |
Apr 25, 2019 | 47.45 | 48.90 | 47.45 | 48.80 | 16,234 | -0.90(-1.81%) |
Apr 24, 2019 | 49.46 | 49.80 | 49.34 | 49.70 | 10,768 | -0.64(-1.27%) |
Apr 23, 2019 | 49.40 | 50.45 | 49.40 | 50.34 | 8,437 | +0.63(+1.27%) |
Apr 22, 2019 | 49.48 | 50.35 | 48.44 | 49.71 | 8,625 | -0.54(-1.07%) |
Apr 18, 2019 | 50.55 | 50.60 | 49.98 | 50.25 | 7,900 | +0.20(+0.40%) |
Apr 17, 2019 | 49.62 | 50.95 | 49.62 | 50.05 | 10,873 | -0.40(-0.79%) |
Apr 16, 2019 | 50.50 | 50.58 | 49.85 | 50.45 | 17,128 | +1.10(+2.22%) |
Apr 15, 2019 | 50.51 | 50.51 | 48.50 | 49.35 | 17,214 | -0.83(-1.66%) |
Apr 12, 2019 | 49.82 | 51.00 | 49.82 | 50.19 | 1,605,600 | +0.44(+0.87%) |
Apr 11, 2019 | 48.33 | 50.05 | 48.33 | 49.75 | 12,175 | -0.85(-1.68%) |
Apr 10, 2019 | 48.87 | 51.25 | 48.87 | 50.60 | 45,532 | +1.95(+4.01%) |
Apr 09, 2019 | 49.34 | 49.34 | 48.41 | 48.65 | 35,905 | -0.05(-0.10%) |
Apr 08, 2019 | 48.35 | 48.85 | 48.15 | 48.70 | 65,187 | -0.02(-0.04%) |
Apr 05, 2019 | 48.00 | 48.77 | 48.00 | 48.72 | 5,400 | +0.32(+0.66%) |
Apr 04, 2019 | 48.07 | 48.40 | 47.80 | 48.40 | 11,846 | +0.38(+0.80%) |
Apr 03, 2019 | 47.50 | 48.34 | 47.50 | 48.02 | 124,063 | +1.26(+2.68%) |
Apr 02, 2019 | 47.42 | 47.42 | 46.75 | 46.76 | 36,317 | -0.43(-0.91%) |
Apr 01, 2019 | 46.68 | 47.29 | 46.56 | 47.19 | 129,135 | +0.87(+1.88%) |
Mar 29, 2019 | 46.00 | 46.32 | 45.51 | 46.32 | 243,300 | +1.22(+2.71%) |
Mar 28, 2019 | 46.00 | 46.00 | 44.66 | 45.10 | 8,738 | +0.20(+0.45%) |
Mar 27, 2019 | 45.00 | 45.56 | 44.80 | 44.90 | 16,410 | +0.06(+0.14%) |
Mar 26, 2019 | 45.67 | 45.67 | 44.77 | 44.84 | 6,005 | -0.01(-0.03%) |
Mar 25, 2019 | 45.25 | 45.47 | 44.74 | 44.85 | 11,838 | -0.25(-0.55%) |
Mar 22, 2019 | 45.35 | 46.32 | 45.10 | 45.10 | 16,000 | -1.51(-3.24%) |
Mar 21, 2019 | 45.54 | 47.00 | 45.30 | 46.61 | 12,340 | -0.58(-1.23%) |
Mar 20, 2019 | 48.07 | 48.07 | 46.44 | 47.19 | 261,268 | +0.17(+0.37%) |
Mar 19, 2019 | 47.73 | 47.73 | 46.75 | 47.02 | 16,396 | +0.05(+0.12%) |
Mar 18, 2019 | 46.50 | 47.11 | 46.35 | 46.96 | 21,536 | +1.21(+2.65%) |
Mar 15, 2019 | 45.95 | 46.12 | 45.67 | 45.75 | 41,800 | +0.04(+0.09%) |
Mar 14, 2019 | 46.47 | 46.47 | 45.00 | 45.71 | 8,438 | -0.02(-0.04%) |
Mar 13, 2019 | 45.00 | 46.01 | 45.00 | 45.73 | 23,725 | +0.11(+0.24%) |
Mar 12, 2019 | 45.26 | 46.17 | 45.17 | 45.62 | 19,446 | +0.19(+0.42%) |
Mar 11, 2019 | 45.00 | 45.70 | 45.00 | 45.43 | 264,946 | +1.89(+4.34%) |
Mar 08, 2019 | 43.48 | 43.90 | 43.25 | 43.54 | 26,200 | -0.89(-2.00%) |
Mar 07, 2019 | 46.00 | 46.00 | 44.30 | 44.43 | 18,979 | -1.68(-3.64%) |
Mar 06, 2019 | 47.00 | 47.00 | 45.86 | 46.11 | 36,551 | -0.76(-1.62%) |
Mar 05, 2019 | 46.20 | 46.87 | 45.46 | 46.87 | 74,495 | +3.46(+7.97%) |
Mar 04, 2019 | 45.29 | 45.29 | 43.40 | 43.41 | 11,901 | +0.81(+1.90%) |
Mar 01, 2019 | 43.47 | 43.71 | 42.52 | 42.60 | 6,500 | -0.10(-0.23%) |
Feb 28, 2019 | 44.17 | 44.17 | 42.66 | 42.70 | 12,583 | -1.01(-2.31%) |
Feb 27, 2019 | 42.76 | 44.17 | 42.60 | 43.71 | 34,710 | -0.46(-1.04%) |
Feb 26, 2019 | 43.86 | 44.17 | 43.50 | 44.17 | 4,393 | +0.02(+0.05%) |
Feb 25, 2019 | 45.19 | 45.19 | 42.62 | 44.15 | 31,733 | -0.07(-0.16%) |
Feb 22, 2019 | 43.77 | 44.29 | 43.45 | 44.22 | 11,300 | +1.03(+2.39%) |
Feb 21, 2019 | 45.03 | 45.03 | 42.90 | 43.19 | 8,238 | -0.20(-0.46%) |
Feb 20, 2019 | 43.45 | 44.44 | 43.39 | 43.39 | 6,017 | +0.02(+0.05%) |
Feb 19, 2019 | 43.00 | 43.51 | 42.89 | 43.37 | 5,198 | +0.13(+0.30%) |
Feb 15, 2019 | 43.13 | 43.31 | 42.51 | 43.24 | 54,500 | +0.35(+0.82%) |
Feb 14, 2019 | 43.31 | 43.31 | 42.80 | 42.89 | 36,626 | -1.10(-2.50%) |
Feb 13, 2019 | 43.31 | 46.18 | 43.31 | 43.99 | 16,353 | -0.50(-1.12%) |
Feb 12, 2019 | 46.18 | 46.18 | 44.49 | 44.49 | 19,814 | -0.46(-1.02%) |
Feb 11, 2019 | 45.05 | 45.20 | 44.65 | 44.95 | 10,126 | +0.65(+1.48%) |
Feb 08, 2019 | 42.99 | 45.13 | 42.73 | 44.30 | 3,100 | +0.66(+1.50%) |
Feb 07, 2019 | 43.50 | 45.19 | 43.46 | 43.64 | 15,832 | -1.46(-3.24%) |
Feb 06, 2019 | 46.08 | 46.08 | 44.65 | 45.10 | 28,414 | -0.58(-1.27%) |
Feb 05, 2019 | 44.65 | 45.68 | 44.65 | 45.68 | 28,088 | +1.33(+3.00%) |
Feb 04, 2019 | 45.00 | 45.00 | 42.94 | 44.35 | 4,382 | +0.10(+0.23%) |