Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.09 | 51.51 | 50.35 | 51.21 | 509,028 | +0.10(+0.20%) |
Apr 29, 2019 | 50.94 | 51.45 | 50.66 | 51.10 | 381,205 | +0.37(+0.72%) |
Apr 26, 2019 | 49.88 | 50.84 | 49.61 | 50.74 | 394,174 | +0.83(+1.66%) |
Apr 25, 2019 | 50.94 | 50.94 | 49.77 | 49.91 | 363,763 | -1.19(-2.32%) |
Apr 24, 2019 | 51.03 | 51.63 | 50.82 | 51.09 | 355,671 | -0.00(-0.01%) |
Apr 23, 2019 | 50.08 | 51.31 | 49.90 | 51.10 | 381,607 | +1.06(+2.12%) |
Apr 22, 2019 | 50.70 | 50.76 | 49.88 | 50.04 | 344,408 | -0.88(-1.72%) |
Apr 18, 2019 | 50.73 | 51.24 | 50.52 | 50.92 | 548,599 | -0.09(-0.17%) |
Apr 17, 2019 | 51.47 | 51.54 | 50.39 | 51.00 | 480,146 | +0.04(+0.08%) |
Apr 16, 2019 | 51.51 | 51.54 | 50.88 | 50.96 | 519,178 | -0.22(-0.44%) |
Apr 15, 2019 | 51.16 | 51.50 | 51.04 | 51.18 | 486,654 | +0.24(+0.47%) |
Apr 12, 2019 | 50.22 | 51.06 | 50.04 | 50.95 | 649,302 | +1.25(+2.52%) |
Apr 11, 2019 | 49.39 | 49.89 | 49.22 | 49.69 | 649,311 | +0.36(+0.74%) |
Apr 10, 2019 | 48.71 | 49.41 | 48.30 | 49.33 | 493,387 | +0.79(+1.62%) |
Apr 09, 2019 | 48.81 | 49.25 | 48.43 | 48.54 | 527,991 | -0.70(-1.43%) |
Apr 08, 2019 | 48.84 | 49.34 | 48.55 | 49.25 | 518,436 | +0.20(+0.41%) |
Apr 05, 2019 | 48.64 | 49.17 | 48.40 | 49.05 | 631,981 | +0.60(+1.23%) |
Apr 04, 2019 | 48.02 | 48.64 | 47.95 | 48.45 | 579,945 | +0.67(+1.40%) |
Apr 03, 2019 | 47.30 | 47.99 | 47.25 | 47.78 | 592,697 | +1.02(+2.17%) |
Apr 02, 2019 | 46.94 | 47.05 | 46.40 | 46.77 | 477,223 | -0.02(-0.04%) |
Apr 01, 2019 | 45.61 | 46.84 | 45.53 | 46.78 | 856,070 | +1.67(+3.70%) |
Mar 29, 2019 | 44.41 | 45.39 | 44.26 | 45.12 | 863,715 | +1.17(+2.66%) |
Mar 28, 2019 | 44.46 | 44.58 | 43.11 | 43.95 | 1,535,240 | +1.06(+2.47%) |
Mar 27, 2019 | 43.69 | 44.14 | 42.78 | 42.89 | 1,135,248 | -0.64(-1.48%) |
Mar 26, 2019 | 43.18 | 44.00 | 43.06 | 43.53 | 774,339 | +0.60(+1.40%) |
Mar 25, 2019 | 43.05 | 43.47 | 42.62 | 42.93 | 681,703 | -0.28(-0.65%) |
Mar 22, 2019 | 45.22 | 45.55 | 43.19 | 43.21 | 649,742 | -2.42(-5.30%) |
Mar 21, 2019 | 44.75 | 45.92 | 44.73 | 45.63 | 642,422 | +0.72(+1.61%) |
Mar 20, 2019 | 45.26 | 45.60 | 44.18 | 44.90 | 625,712 | -0.51(-1.12%) |
Mar 19, 2019 | 45.52 | 45.82 | 45.03 | 45.41 | 497,641 | +0.09(+0.20%) |
Mar 18, 2019 | 45.07 | 45.60 | 44.86 | 45.32 | 625,653 | +0.33(+0.73%) |
Mar 15, 2019 | 44.66 | 45.76 | 44.52 | 45.00 | 1,234,785 | +0.44(+1.00%) |
Mar 14, 2019 | 44.95 | 45.14 | 44.46 | 44.55 | 768,062 | -0.46(-1.03%) |
Mar 13, 2019 | 44.94 | 45.28 | 44.81 | 45.02 | 738,336 | +0.29(+0.65%) |
Mar 12, 2019 | 44.64 | 45.12 | 44.08 | 44.73 | 684,667 | +0.09(+0.20%) |
Mar 11, 2019 | 43.76 | 44.81 | 43.76 | 44.64 | 468,262 | +1.00(+2.29%) |
Mar 08, 2019 | 43.20 | 43.72 | 42.97 | 43.64 | 400,248 | +0.11(+0.26%) |
Mar 07, 2019 | 44.39 | 44.54 | 43.38 | 43.53 | 519,428 | -1.07(-2.40%) |
Mar 06, 2019 | 45.69 | 45.70 | 44.41 | 44.60 | 671,704 | -1.08(-2.37%) |
Mar 05, 2019 | 46.43 | 46.55 | 45.64 | 45.68 | 735,145 | -0.75(-1.62%) |
Mar 04, 2019 | 46.86 | 47.21 | 45.91 | 46.43 | 767,451 | -0.36(-0.78%) |
Mar 01, 2019 | 46.84 | 47.09 | 46.48 | 46.79 | 572,991 | +0.39(+0.84%) |
Feb 28, 2019 | 46.89 | 47.02 | 46.26 | 46.41 | 590,783 | -0.64(-1.37%) |
Feb 27, 2019 | 47.84 | 48.00 | 46.84 | 47.05 | 728,591 | -0.88(-1.85%) |
Feb 26, 2019 | 47.83 | 48.19 | 47.58 | 47.93 | 653,432 | +0.06(+0.13%) |
Feb 25, 2019 | 48.38 | 48.87 | 47.82 | 47.87 | 559,326 | -0.17(-0.36%) |
Feb 22, 2019 | 47.67 | 48.08 | 47.46 | 48.05 | 625,638 | +0.56(+1.18%) |
Feb 21, 2019 | 48.15 | 48.15 | 47.26 | 47.49 | 820,732 | -0.70(-1.44%) |
Feb 20, 2019 | 47.86 | 48.47 | 47.77 | 48.18 | 736,754 | +0.21(+0.44%) |
Feb 19, 2019 | 47.81 | 48.44 | 47.75 | 47.97 | 882,977 | -0.08(-0.17%) |
Feb 15, 2019 | 48.15 | 48.15 | 47.74 | 48.05 | 754,614 | +0.17(+0.35%) |
Feb 14, 2019 | 47.30 | 48.10 | 47.27 | 47.89 | 676,463 | +0.44(+0.92%) |
Feb 13, 2019 | 47.24 | 47.67 | 47.12 | 47.45 | 544,825 | +0.40(+0.85%) |
Feb 12, 2019 | 46.83 | 47.77 | 46.64 | 47.05 | 555,554 | +0.51(+1.09%) |
Feb 11, 2019 | 46.53 | 46.82 | 46.10 | 46.54 | 498,259 | +0.22(+0.48%) |
Feb 08, 2019 | 46.27 | 46.59 | 45.68 | 46.32 | 540,430 | -0.28(-0.61%) |
Feb 07, 2019 | 46.60 | 47.17 | 46.37 | 46.61 | 753,832 | -0.16(-0.34%) |
Feb 06, 2019 | 46.67 | 46.94 | 46.35 | 46.77 | 591,773 | +0.16(+0.35%) |
Feb 05, 2019 | 46.82 | 47.11 | 46.38 | 46.61 | 573,088 | -0.04(-0.09%) |
Feb 04, 2019 | 46.05 | 46.66 | 45.79 | 46.65 | 528,076 | +0.71(+1.54%) |