Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.34 | 50.73 | 50.21 | 50.56 | 124,774 | +0.18(+0.35%) |
Apr 29, 2019 | 50.23 | 50.47 | 50.19 | 50.39 | 77,390 | +0.02(+0.04%) |
Apr 26, 2019 | 50.11 | 50.37 | 49.87 | 50.37 | 174,731 | +0.30(+0.59%) |
Apr 25, 2019 | 50.14 | 50.14 | 49.58 | 50.07 | 230,596 | -0.71(-1.40%) |
Apr 24, 2019 | 51.26 | 51.50 | 50.69 | 50.78 | 484,526 | -0.60(-1.17%) |
Apr 23, 2019 | 50.91 | 51.45 | 50.91 | 51.39 | 168,549 | +0.49(+0.97%) |
Apr 22, 2019 | 50.61 | 50.90 | 50.44 | 50.89 | 152,856 | -0.22(-0.43%) |
Apr 18, 2019 | 51.10 | 51.20 | 50.79 | 51.11 | 112,341 | +0.21(+0.41%) |
Apr 17, 2019 | 51.02 | 51.20 | 50.73 | 50.90 | 196,051 | +0.36(+0.70%) |
Apr 16, 2019 | 50.58 | 50.67 | 50.28 | 50.55 | 137,486 | +0.45(+0.89%) |
Apr 15, 2019 | 51.02 | 51.02 | 49.93 | 50.10 | 217,708 | -1.00(-1.95%) |
Apr 12, 2019 | 51.08 | 51.38 | 50.94 | 51.10 | 203,853 | +0.73(+1.45%) |
Apr 11, 2019 | 50.73 | 50.73 | 50.20 | 50.37 | 461,463 | -0.78(-1.53%) |
Apr 10, 2019 | 51.35 | 51.43 | 50.94 | 51.15 | 419,659 | +0.00(+0.00%) |
Apr 09, 2019 | 51.49 | 51.49 | 51.08 | 51.15 | 144,932 | -0.13(-0.25%) |
Apr 08, 2019 | 51.15 | 51.34 | 50.77 | 51.28 | 165,754 | -0.04(-0.08%) |
Apr 05, 2019 | 50.78 | 51.41 | 50.66 | 51.32 | 316,902 | +0.83(+1.65%) |
Apr 04, 2019 | 50.14 | 50.51 | 49.97 | 50.49 | 224,815 | +0.41(+0.81%) |
Apr 03, 2019 | 49.87 | 50.51 | 49.84 | 50.08 | 446,815 | +0.63(+1.28%) |
Apr 02, 2019 | 49.60 | 49.77 | 49.32 | 49.45 | 321,021 | -0.31(-0.62%) |
Apr 01, 2019 | 49.26 | 49.88 | 49.13 | 49.75 | 288,378 | +1.19(+2.44%) |
Mar 29, 2019 | 48.12 | 48.64 | 48.01 | 48.57 | 157,440 | +1.00(+2.10%) |
Mar 28, 2019 | 47.34 | 47.71 | 47.09 | 47.57 | 78,155 | +0.41(+0.86%) |
Mar 27, 2019 | 47.27 | 47.52 | 47.02 | 47.16 | 47,569 | -0.03(-0.06%) |
Mar 26, 2019 | 47.34 | 47.47 | 46.98 | 47.19 | 100,616 | +0.11(+0.23%) |
Mar 25, 2019 | 46.48 | 47.13 | 46.42 | 47.08 | 248,264 | +0.55(+1.19%) |
Mar 22, 2019 | 47.54 | 47.61 | 46.50 | 46.53 | 253,501 | -1.41(-2.95%) |
Mar 21, 2019 | 47.27 | 47.94 | 47.27 | 47.94 | 159,174 | +0.24(+0.50%) |
Mar 20, 2019 | 47.94 | 48.09 | 47.14 | 47.71 | 651,250 | -0.65(-1.35%) |
Mar 19, 2019 | 48.58 | 48.76 | 48.21 | 48.36 | 254,912 | -0.18(-0.37%) |
Mar 18, 2019 | 48.61 | 48.77 | 48.29 | 48.54 | 96,648 | +0.39(+0.80%) |
Mar 15, 2019 | 47.96 | 48.25 | 47.87 | 48.15 | 103,645 | +0.75(+1.59%) |
Mar 14, 2019 | 47.52 | 47.52 | 47.02 | 47.40 | 116,252 | -0.60(-1.26%) |
Mar 13, 2019 | 47.89 | 48.20 | 47.74 | 48.00 | 178,228 | +0.11(+0.23%) |
Mar 12, 2019 | 48.16 | 48.23 | 47.62 | 47.89 | 136,553 | +0.05(+0.10%) |
Mar 11, 2019 | 46.98 | 47.94 | 46.98 | 47.85 | 170,453 | +1.57(+3.40%) |
Mar 08, 2019 | 45.57 | 46.42 | 45.44 | 46.27 | 362,001 | -0.60(-1.29%) |
Mar 07, 2019 | 48.31 | 48.31 | 46.68 | 46.88 | 337,859 | -1.99(-4.07%) |
Mar 06, 2019 | 49.30 | 49.45 | 48.83 | 48.86 | 424,349 | -0.39(-0.78%) |
Mar 05, 2019 | 48.27 | 49.43 | 48.25 | 49.25 | 268,652 | +1.46(+3.06%) |
Mar 04, 2019 | 48.16 | 48.16 | 47.07 | 47.79 | 186,352 | +0.48(+1.02%) |
Mar 01, 2019 | 47.68 | 47.72 | 47.15 | 47.30 | 201,931 | +0.17(+0.36%) |
Feb 28, 2019 | 47.42 | 47.48 | 46.78 | 47.13 | 115,874 | -0.17(-0.36%) |
Feb 27, 2019 | 47.22 | 47.47 | 46.98 | 47.30 | 142,649 | -0.46(-0.97%) |
Feb 26, 2019 | 47.68 | 47.86 | 47.12 | 47.77 | 215,138 | -0.63(-1.31%) |
Feb 25, 2019 | 48.48 | 48.61 | 48.07 | 48.40 | 477,710 | +0.98(+2.06%) |
Feb 22, 2019 | 46.48 | 47.48 | 46.48 | 47.42 | 257,243 | +1.81(+3.97%) |
Feb 21, 2019 | 46.10 | 46.16 | 45.41 | 45.61 | 238,528 | -0.03(-0.07%) |
Feb 20, 2019 | 45.60 | 46.23 | 45.52 | 45.64 | 100,474 | +0.33(+0.72%) |
Feb 19, 2019 | 44.68 | 45.39 | 44.60 | 45.31 | 274,495 | +0.72(+1.62%) |
Feb 15, 2019 | 45.23 | 45.23 | 44.48 | 44.59 | 148,036 | -0.85(-1.87%) |
Feb 14, 2019 | 45.49 | 45.51 | 45.01 | 45.44 | 130,307 | -0.22(-0.48%) |
Feb 13, 2019 | 45.97 | 46.17 | 45.63 | 45.66 | 212,576 | +0.27(+0.59%) |
Feb 12, 2019 | 45.22 | 45.54 | 45.12 | 45.39 | 211,358 | +0.68(+1.53%) |
Feb 11, 2019 | 44.60 | 45.07 | 44.59 | 44.71 | 139,086 | +0.54(+1.23%) |
Feb 08, 2019 | 43.57 | 44.20 | 43.48 | 44.17 | 439,255 | +0.57(+1.32%) |
Feb 07, 2019 | 44.44 | 44.44 | 43.27 | 43.59 | 339,655 | -1.14(-2.54%) |
Feb 06, 2019 | 45.43 | 45.43 | 44.70 | 44.73 | 111,423 | -0.57(-1.27%) |
Feb 05, 2019 | 44.65 | 45.30 | 44.51 | 45.30 | 198,214 | +0.96(+2.16%) |
Feb 04, 2019 | 44.25 | 44.51 | 44.04 | 44.34 | 86,961 | +0.21(+0.47%) |