Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.71 | 49.80 | 47.52 | 48.33 | 97,845 | -0.35(-0.72%) |
Apr 29, 2019 | 48.58 | 49.40 | 48.52 | 48.68 | 37,687 | +0.28(+0.58%) |
Apr 26, 2019 | 48.40 | 48.72 | 48.12 | 48.40 | 46,900 | +0.25(+0.52%) |
Apr 25, 2019 | 47.88 | 48.38 | 47.28 | 48.15 | 36,117 | +0.07(+0.15%) |
Apr 24, 2019 | 47.65 | 48.21 | 47.34 | 48.08 | 28,200 | +0.43(+0.90%) |
Apr 23, 2019 | 46.37 | 48.37 | 46.33 | 47.65 | 38,366 | +1.29(+2.78%) |
Apr 22, 2019 | 46.99 | 47.23 | 46.05 | 46.36 | 28,494 | -0.70(-1.49%) |
Apr 18, 2019 | 47.21 | 47.55 | 46.86 | 47.06 | 34,700 | -0.27(-0.57%) |
Apr 17, 2019 | 47.64 | 47.70 | 47.02 | 47.33 | 27,571 | -0.15(-0.32%) |
Apr 16, 2019 | 48.07 | 48.30 | 47.28 | 47.48 | 32,899 | -0.38(-0.79%) |
Apr 15, 2019 | 47.74 | 47.90 | 47.26 | 47.86 | 30,509 | +0.31(+0.65%) |
Apr 12, 2019 | 48.04 | 48.35 | 47.26 | 47.55 | 36,800 | -0.19(-0.40%) |
Apr 11, 2019 | 47.14 | 47.78 | 46.79 | 47.74 | 45,946 | +0.59(+1.25%) |
Apr 10, 2019 | 46.80 | 47.93 | 46.75 | 47.15 | 52,506 | +0.55(+1.18%) |
Apr 09, 2019 | 47.61 | 47.71 | 46.51 | 46.60 | 56,125 | -1.03(-2.16%) |
Apr 08, 2019 | 47.87 | 48.33 | 46.75 | 47.63 | 54,341 | -0.40(-0.83%) |
Apr 05, 2019 | 47.12 | 48.49 | 47.12 | 48.03 | 42,500 | +0.75(+1.59%) |
Apr 04, 2019 | 47.08 | 47.42 | 44.78 | 47.28 | 32,786 | +0.21(+0.45%) |
Apr 03, 2019 | 47.06 | 47.34 | 46.29 | 47.07 | 74,396 | +0.30(+0.64%) |
Apr 02, 2019 | 47.48 | 48.55 | 46.51 | 46.77 | 91,577 | -0.71(-1.50%) |
Apr 01, 2019 | 47.46 | 47.65 | 46.80 | 47.48 | 52,484 | +0.26(+0.55%) |
Mar 29, 2019 | 48.48 | 48.55 | 47.08 | 47.22 | 93,600 | -0.97(-2.01%) |
Mar 28, 2019 | 48.17 | 48.49 | 47.38 | 48.19 | 76,540 | -0.01(-0.02%) |
Mar 27, 2019 | 47.36 | 48.31 | 46.75 | 48.20 | 60,862 | +0.85(+1.80%) |
Mar 26, 2019 | 47.30 | 48.00 | 46.87 | 47.35 | 65,509 | +0.24(+0.51%) |
Mar 25, 2019 | 46.57 | 47.61 | 46.01 | 47.11 | 82,030 | +0.58(+1.25%) |
Mar 22, 2019 | 48.28 | 48.28 | 46.50 | 46.53 | 90,000 | -2.05(-4.22%) |
Mar 21, 2019 | 48.15 | 49.30 | 48.15 | 48.58 | 47,372 | +0.28(+0.58%) |
Mar 20, 2019 | 49.63 | 49.84 | 48.24 | 48.30 | 70,056 | -1.42(-2.86%) |
Mar 19, 2019 | 50.36 | 50.36 | 49.39 | 49.72 | 101,054 | -0.46(-0.92%) |
Mar 18, 2019 | 48.28 | 50.27 | 48.28 | 50.18 | 130,007 | +1.97(+4.09%) |
Mar 15, 2019 | 47.78 | 48.30 | 47.50 | 48.21 | 235,900 | +0.50(+1.05%) |
Mar 14, 2019 | 47.43 | 48.07 | 47.22 | 47.71 | 97,482 | +0.29(+0.61%) |
Mar 13, 2019 | 46.93 | 47.88 | 46.90 | 47.42 | 63,123 | +0.28(+0.59%) |
Mar 12, 2019 | 48.03 | 48.07 | 46.98 | 47.14 | 82,733 | -0.91(-1.89%) |
Mar 11, 2019 | 47.63 | 48.35 | 47.31 | 48.05 | 63,791 | +0.41(+0.86%) |
Mar 08, 2019 | 47.30 | 48.18 | 47.27 | 47.64 | 95,800 | +0.11(+0.23%) |
Mar 07, 2019 | 47.12 | 47.95 | 46.84 | 47.53 | 153,442 | +0.11(+0.23%) |
Mar 06, 2019 | 46.94 | 47.63 | 46.70 | 47.42 | 180,309 | +0.26(+0.55%) |
Mar 05, 2019 | 48.03 | 48.03 | 46.71 | 47.16 | 97,960 | -0.53(-1.11%) |
Mar 04, 2019 | 47.98 | 48.40 | 47.53 | 47.69 | 129,682 | -0.24(-0.50%) |
Mar 01, 2019 | 46.40 | 48.00 | 46.05 | 47.93 | 125,500 | +2.11(+4.60%) |
Feb 28, 2019 | 48.32 | 48.66 | 45.59 | 45.82 | 194,697 | -2.33(-4.84%) |
Feb 27, 2019 | 52.20 | 52.20 | 47.65 | 48.15 | 201,729 | -4.62(-8.75%) |
Feb 26, 2019 | 54.80 | 55.40 | 52.61 | 52.77 | 155,409 | -2.01(-3.67%) |
Feb 25, 2019 | 55.94 | 56.16 | 54.78 | 54.78 | 87,209 | -0.88(-1.58%) |
Feb 22, 2019 | 55.51 | 55.80 | 54.72 | 55.66 | 124,500 | +0.37(+0.67%) |
Feb 21, 2019 | 55.84 | 56.10 | 54.98 | 55.29 | 73,860 | -0.56(-1.00%) |
Feb 20, 2019 | 55.24 | 55.95 | 54.45 | 55.85 | 96,786 | +0.22(+0.40%) |
Feb 19, 2019 | 53.92 | 55.68 | 53.70 | 55.63 | 122,286 | +1.36(+2.51%) |
Feb 15, 2019 | 54.02 | 55.18 | 53.70 | 54.27 | 71,400 | +0.51(+0.95%) |
Feb 14, 2019 | 53.45 | 54.62 | 53.23 | 53.76 | 86,665 | +0.20(+0.37%) |
Feb 13, 2019 | 53.04 | 54.07 | 53.02 | 53.56 | 103,795 | +0.39(+0.73%) |
Feb 12, 2019 | 51.59 | 53.31 | 51.50 | 53.17 | 134,328 | +1.83(+3.56%) |
Feb 11, 2019 | 50.26 | 51.44 | 50.25 | 51.34 | 60,135 | +0.70(+1.38%) |
Feb 08, 2019 | 49.77 | 50.84 | 49.77 | 50.64 | 79,500 | +0.84(+1.69%) |
Feb 07, 2019 | 49.80 | 50.26 | 49.75 | 49.80 | 89,840 | +0.00(+0.00%) |
Feb 06, 2019 | 48.52 | 50.09 | 48.30 | 49.80 | 50,445 | +0.96(+1.97%) |
Feb 05, 2019 | 49.10 | 49.43 | 48.34 | 48.84 | 81,942 | -0.11(-0.22%) |
Feb 04, 2019 | 48.23 | 49.13 | 47.91 | 48.95 | 90,410 | +0.71(+1.47%) |