Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.81 | 51.17 | 50.34 | 50.99 | 1,072,048 | +0.04(+0.07%) |
Apr 29, 2019 | 50.61 | 51.46 | 50.27 | 50.95 | 779,313 | +0.51(+1.00%) |
Apr 26, 2019 | 49.63 | 50.47 | 49.39 | 50.45 | 993,032 | +0.54(+1.09%) |
Apr 25, 2019 | 52.24 | 52.91 | 48.57 | 49.90 | 1,736,926 | -3.47(-6.51%) |
Apr 24, 2019 | 53.54 | 53.81 | 53.19 | 53.38 | 1,335,291 | -0.45(-0.84%) |
Apr 23, 2019 | 53.08 | 54.22 | 53.08 | 53.83 | 1,907,543 | +0.98(+1.86%) |
Apr 22, 2019 | 54.32 | 54.32 | 52.82 | 52.84 | 1,183,457 | -1.79(-3.27%) |
Apr 18, 2019 | 54.47 | 54.72 | 54.10 | 54.63 | 403,022 | +0.28(+0.52%) |
Apr 17, 2019 | 54.31 | 54.53 | 54.00 | 54.35 | 738,456 | +0.07(+0.14%) |
Apr 16, 2019 | 53.56 | 54.28 | 53.56 | 54.28 | 543,423 | +0.92(+1.72%) |
Apr 15, 2019 | 53.63 | 54.06 | 53.34 | 53.36 | 448,748 | -0.37(-0.68%) |
Apr 12, 2019 | 53.27 | 53.80 | 53.13 | 53.72 | 464,319 | +1.07(+2.03%) |
Apr 11, 2019 | 52.74 | 52.99 | 52.43 | 52.66 | 722,626 | +0.16(+0.30%) |
Apr 10, 2019 | 51.83 | 52.52 | 51.45 | 52.50 | 543,863 | +0.96(+1.87%) |
Apr 09, 2019 | 52.00 | 52.00 | 51.42 | 51.53 | 525,759 | -0.62(-1.19%) |
Apr 08, 2019 | 51.89 | 52.17 | 51.41 | 52.15 | 471,142 | +0.24(+0.47%) |
Apr 05, 2019 | 51.67 | 52.08 | 51.56 | 51.91 | 557,226 | +0.28(+0.54%) |
Apr 04, 2019 | 51.01 | 51.65 | 50.74 | 51.63 | 762,246 | +0.73(+1.44%) |
Apr 03, 2019 | 50.89 | 51.27 | 50.74 | 50.89 | 665,991 | +0.19(+0.37%) |
Apr 02, 2019 | 50.51 | 51.01 | 50.02 | 50.71 | 788,865 | +0.18(+0.35%) |
Apr 01, 2019 | 49.34 | 50.56 | 49.16 | 50.53 | 670,543 | +1.60(+3.27%) |
Mar 29, 2019 | 49.14 | 49.40 | 48.84 | 48.93 | 765,892 | +0.20(+0.40%) |
Mar 28, 2019 | 47.94 | 48.75 | 47.94 | 48.73 | 498,672 | +0.79(+1.64%) |
Mar 27, 2019 | 47.77 | 48.16 | 47.52 | 47.94 | 482,475 | +0.28(+0.59%) |
Mar 26, 2019 | 47.37 | 47.72 | 47.08 | 47.66 | 692,947 | +0.62(+1.31%) |
Mar 25, 2019 | 47.06 | 47.35 | 46.71 | 47.05 | 484,781 | -0.11(-0.24%) |
Mar 22, 2019 | 48.53 | 48.69 | 47.16 | 47.16 | 802,200 | -1.79(-3.65%) |
Mar 21, 2019 | 48.01 | 49.24 | 47.93 | 48.95 | 881,245 | +0.60(+1.24%) |
Mar 20, 2019 | 48.90 | 48.93 | 48.27 | 48.35 | 771,974 | -0.66(-1.36%) |
Mar 19, 2019 | 49.62 | 49.72 | 48.87 | 49.01 | 596,801 | -0.37(-0.74%) |
Mar 18, 2019 | 48.97 | 49.55 | 48.88 | 49.38 | 748,710 | +0.32(+0.65%) |
Mar 15, 2019 | 48.28 | 49.06 | 48.28 | 49.06 | 1,588,702 | +0.82(+1.71%) |
Mar 14, 2019 | 48.28 | 48.58 | 47.94 | 48.24 | 787,676 | -0.01(-0.02%) |
Mar 13, 2019 | 47.86 | 48.24 | 46.60 | 48.24 | 686,667 | +0.63(+1.32%) |
Mar 12, 2019 | 47.68 | 48.09 | 47.43 | 47.62 | 787,876 | -0.07(-0.14%) |
Mar 11, 2019 | 47.24 | 47.68 | 47.17 | 47.68 | 476,664 | +0.75(+1.60%) |
Mar 08, 2019 | 46.35 | 47.05 | 46.35 | 46.93 | 635,182 | +0.07(+0.14%) |
Mar 07, 2019 | 47.65 | 47.65 | 46.69 | 46.87 | 1,072,755 | -0.83(-1.75%) |
Mar 06, 2019 | 48.44 | 48.50 | 47.63 | 47.70 | 512,916 | -0.78(-1.60%) |
Mar 05, 2019 | 49.39 | 49.52 | 48.43 | 48.48 | 856,627 | -0.91(-1.84%) |
Mar 04, 2019 | 49.62 | 49.86 | 48.78 | 49.39 | 677,890 | -0.15(-0.30%) |
Mar 01, 2019 | 49.49 | 50.16 | 49.25 | 49.54 | 687,188 | +0.14(+0.28%) |
Feb 28, 2019 | 49.42 | 49.64 | 49.11 | 49.40 | 655,194 | -0.04(-0.08%) |
Feb 27, 2019 | 49.31 | 49.69 | 49.05 | 49.43 | 544,829 | +0.07(+0.13%) |
Feb 26, 2019 | 49.22 | 49.58 | 49.04 | 49.37 | 608,113 | +0.04(+0.08%) |
Feb 25, 2019 | 49.51 | 49.87 | 49.25 | 49.33 | 740,633 | +0.03(+0.06%) |
Feb 22, 2019 | 49.16 | 49.35 | 48.93 | 49.30 | 347,598 | +0.31(+0.63%) |
Feb 21, 2019 | 49.24 | 49.24 | 48.83 | 48.99 | 504,337 | -0.23(-0.48%) |
Feb 20, 2019 | 49.08 | 49.26 | 48.77 | 49.23 | 547,655 | +0.08(+0.17%) |
Feb 19, 2019 | 48.54 | 49.27 | 48.17 | 49.14 | 1,218,739 | +0.29(+0.59%) |
Feb 15, 2019 | 48.12 | 48.98 | 48.12 | 48.85 | 1,203,514 | +0.99(+2.07%) |
Feb 14, 2019 | 47.68 | 48.11 | 47.46 | 47.86 | 783,429 | -0.04(-0.08%) |
Feb 13, 2019 | 47.56 | 48.08 | 47.56 | 47.90 | 751,622 | +0.43(+0.91%) |
Feb 12, 2019 | 46.97 | 47.67 | 46.97 | 47.47 | 776,339 | +0.94(+2.01%) |
Feb 11, 2019 | 46.22 | 46.62 | 46.05 | 46.53 | 944,902 | +0.34(+0.73%) |
Feb 08, 2019 | 46.25 | 46.64 | 45.20 | 46.19 | 621,406 | -0.16(-0.34%) |
Feb 07, 2019 | 46.24 | 46.69 | 45.89 | 46.35 | 771,355 | -0.07(-0.14%) |
Feb 06, 2019 | 46.56 | 46.97 | 46.26 | 46.42 | 841,088 | -0.22(-0.48%) |
Feb 05, 2019 | 46.59 | 46.92 | 45.87 | 46.64 | 829,169 | +0.16(+0.34%) |
Feb 04, 2019 | 46.27 | 46.58 | 45.82 | 46.48 | 592,500 | +0.41(+0.89%) |