Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.04 | 49.75 | 48.04 | 49.21 | 1,407,470 | +0.53(+1.10%) |
Apr 29, 2019 | 47.69 | 49.13 | 47.69 | 48.68 | 1,653,495 | +0.99(+2.07%) |
Apr 26, 2019 | 47.96 | 50.02 | 47.52 | 47.69 | 2,324,939 | -0.16(-0.34%) |
Apr 25, 2019 | 47.60 | 48.99 | 45.25 | 47.85 | 4,370,321 | -4.90(-9.30%) |
Apr 24, 2019 | 52.26 | 52.97 | 52.04 | 52.76 | 1,637,795 | +0.73(+1.41%) |
Apr 23, 2019 | 50.53 | 52.21 | 50.27 | 52.02 | 1,335,762 | +1.66(+3.31%) |
Apr 22, 2019 | 50.47 | 50.85 | 49.77 | 50.36 | 985,315 | -0.49(-0.96%) |
Apr 18, 2019 | 50.18 | 50.85 | 49.38 | 50.85 | 1,040,857 | +0.57(+1.13%) |
Apr 17, 2019 | 50.22 | 50.40 | 49.49 | 50.28 | 803,198 | +0.52(+1.05%) |
Apr 16, 2019 | 50.19 | 50.30 | 49.43 | 49.75 | 519,510 | -0.17(-0.34%) |
Apr 15, 2019 | 50.36 | 51.09 | 49.64 | 49.92 | 721,586 | -0.95(-1.87%) |
Apr 12, 2019 | 51.66 | 52.08 | 50.10 | 50.88 | 1,409,506 | -0.63(-1.23%) |
Apr 11, 2019 | 51.26 | 52.87 | 51.07 | 51.51 | 1,343,959 | +0.07(+0.14%) |
Apr 10, 2019 | 50.22 | 51.59 | 50.13 | 51.44 | 1,531,807 | +1.84(+3.70%) |
Apr 09, 2019 | 48.88 | 49.86 | 48.88 | 49.60 | 826,497 | +0.10(+0.20%) |
Apr 08, 2019 | 48.40 | 49.76 | 48.30 | 49.50 | 757,975 | +0.24(+0.48%) |
Apr 05, 2019 | 49.20 | 49.35 | 48.52 | 49.26 | 884,380 | +0.13(+0.26%) |
Apr 04, 2019 | 48.88 | 49.26 | 47.82 | 49.14 | 603,898 | +0.02(+0.04%) |
Apr 03, 2019 | 49.01 | 49.51 | 48.68 | 49.12 | 752,142 | +0.42(+0.85%) |
Apr 02, 2019 | 48.84 | 49.22 | 47.73 | 48.70 | 944,726 | +0.53(+1.11%) |
Apr 01, 2019 | 48.35 | 49.07 | 47.85 | 48.17 | 924,499 | +0.33(+0.70%) |
Mar 29, 2019 | 46.88 | 48.27 | 46.57 | 47.83 | 1,096,552 | +1.00(+2.14%) |
Mar 28, 2019 | 48.35 | 48.81 | 46.20 | 46.83 | 1,683,656 | -1.32(-2.74%) |
Mar 27, 2019 | 47.32 | 48.77 | 47.32 | 48.15 | 1,060,162 | +0.69(+1.45%) |
Mar 26, 2019 | 47.67 | 47.91 | 47.07 | 47.46 | 976,031 | +0.81(+1.75%) |
Mar 25, 2019 | 48.01 | 48.27 | 46.62 | 46.65 | 1,503,028 | -1.36(-2.83%) |
Mar 22, 2019 | 48.86 | 49.16 | 47.38 | 48.01 | 1,617,147 | -0.85(-1.74%) |
Mar 21, 2019 | 47.67 | 49.00 | 47.54 | 48.86 | 634,546 | +1.26(+2.64%) |
Mar 20, 2019 | 48.47 | 48.59 | 47.28 | 47.60 | 871,312 | -1.00(-2.05%) |
Mar 19, 2019 | 47.83 | 49.21 | 47.83 | 48.59 | 767,543 | +0.77(+1.61%) |
Mar 18, 2019 | 48.86 | 48.90 | 47.54 | 47.83 | 1,178,603 | -1.22(-2.49%) |
Mar 15, 2019 | 50.47 | 50.85 | 48.95 | 49.05 | 1,728,427 | -0.86(-1.72%) |
Mar 14, 2019 | 49.89 | 50.92 | 49.79 | 49.91 | 1,222,523 | +0.34(+0.69%) |
Mar 13, 2019 | 48.05 | 49.67 | 47.98 | 49.56 | 1,558,215 | +1.77(+3.71%) |
Mar 12, 2019 | 47.54 | 48.40 | 47.16 | 47.79 | 1,251,928 | -0.24(-0.49%) |
Mar 11, 2019 | 47.90 | 48.57 | 47.01 | 48.02 | 1,372,993 | +1.26(+2.69%) |
Mar 08, 2019 | 47.35 | 48.18 | 46.56 | 46.77 | 1,051,908 | -1.00(-2.10%) |
Mar 07, 2019 | 48.09 | 48.09 | 47.13 | 47.77 | 1,782,614 | -0.46(-0.96%) |
Mar 06, 2019 | 50.87 | 51.27 | 48.18 | 48.23 | 2,882,310 | -2.63(-5.18%) |
Mar 05, 2019 | 51.86 | 52.21 | 50.77 | 50.87 | 2,127,428 | -0.77(-1.49%) |
Mar 04, 2019 | 51.12 | 51.92 | 51.01 | 51.64 | 1,495,601 | +0.41(+0.79%) |
Mar 01, 2019 | 51.29 | 51.97 | 50.68 | 51.23 | 1,825,451 | +0.33(+0.64%) |
Feb 28, 2019 | 52.93 | 53.14 | 50.09 | 50.90 | 3,054,340 | -2.10(-3.96%) |
Feb 27, 2019 | 54.89 | 55.51 | 52.79 | 53.00 | 1,747,373 | -2.21(-4.00%) |
Feb 26, 2019 | 54.80 | 55.73 | 54.80 | 55.21 | 752,333 | +0.38(+0.69%) |
Feb 25, 2019 | 54.45 | 55.20 | 54.45 | 54.83 | 1,024,562 | +0.43(+0.78%) |
Feb 22, 2019 | 53.99 | 54.49 | 53.71 | 54.40 | 1,326,626 | +0.49(+0.91%) |
Feb 21, 2019 | 53.15 | 54.04 | 52.78 | 53.92 | 1,586,313 | +1.42(+2.71%) |
Feb 20, 2019 | 55.43 | 55.97 | 52.35 | 52.49 | 2,556,845 | -3.92(-6.95%) |
Feb 19, 2019 | 55.81 | 57.23 | 55.81 | 56.41 | 1,230,269 | +0.61(+1.09%) |
Feb 15, 2019 | 55.83 | 56.32 | 55.51 | 55.81 | 777,189 | +0.23(+0.41%) |
Feb 14, 2019 | 54.77 | 55.99 | 54.76 | 55.58 | 1,131,724 | +0.44(+0.80%) |
Feb 13, 2019 | 55.88 | 56.17 | 54.84 | 55.14 | 1,444,113 | -0.65(-1.17%) |
Feb 12, 2019 | 57.58 | 58.60 | 55.71 | 55.79 | 1,341,753 | -1.28(-2.24%) |
Feb 11, 2019 | 56.15 | 57.25 | 55.81 | 57.06 | 1,318,889 | +1.47(+2.64%) |
Feb 08, 2019 | 56.06 | 56.22 | 54.84 | 55.60 | 1,016,877 | -1.15(-2.03%) |
Feb 07, 2019 | 55.92 | 57.07 | 55.39 | 56.75 | 1,731,417 | +1.64(+2.97%) |
Feb 06, 2019 | 54.25 | 56.60 | 51.73 | 55.11 | 3,156,612 | -1.86(-3.26%) |
Feb 05, 2019 | 57.08 | 57.68 | 56.21 | 56.97 | 1,531,337 | +0.15(+0.27%) |
Feb 04, 2019 | 55.80 | 56.95 | 55.27 | 56.81 | 1,165,950 | +1.49(+2.70%) |