Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.70 | 51.22 | 50.60 | 51.13 | 1,073,699 | +0.93(+1.86%) |
Apr 29, 2019 | 50.07 | 50.29 | 50.00 | 50.20 | 1,139,481 | +0.23(+0.45%) |
Apr 26, 2019 | 49.60 | 50.02 | 49.50 | 49.97 | 994,320 | +0.55(+1.12%) |
Apr 25, 2019 | 49.32 | 49.53 | 49.22 | 49.42 | 976,730 | +0.06(+0.12%) |
Apr 24, 2019 | 49.37 | 49.57 | 49.26 | 49.36 | 761,494 | -0.04(-0.09%) |
Apr 23, 2019 | 48.94 | 49.45 | 48.90 | 49.40 | 1,018,687 | +0.05(+0.10%) |
Apr 22, 2019 | 49.50 | 49.74 | 49.26 | 49.35 | 705,186 | -0.11(-0.22%) |
Apr 18, 2019 | 49.67 | 49.73 | 49.23 | 49.46 | 1,111,921 | +1.15(+2.39%) |
Apr 17, 2019 | 47.83 | 48.38 | 47.83 | 48.31 | 905,501 | +0.12(+0.24%) |
Apr 16, 2019 | 48.06 | 48.19 | 48.03 | 48.19 | 511,394 | +0.03(+0.07%) |
Apr 15, 2019 | 48.00 | 48.15 | 47.89 | 48.15 | 601,196 | +0.00(+0.00%) |
Apr 12, 2019 | 47.90 | 48.19 | 47.78 | 48.15 | 615,475 | -0.24(-0.49%) |
Apr 11, 2019 | 48.52 | 48.53 | 48.26 | 48.39 | 599,894 | +0.02(+0.03%) |
Apr 10, 2019 | 48.41 | 48.52 | 48.22 | 48.37 | 683,763 | -0.03(-0.05%) |
Apr 09, 2019 | 48.36 | 48.63 | 48.26 | 48.40 | 801,028 | -0.20(-0.42%) |
Apr 08, 2019 | 48.63 | 48.65 | 48.40 | 48.60 | 764,772 | +0.23(+0.47%) |
Apr 05, 2019 | 48.39 | 48.51 | 48.27 | 48.37 | 671,005 | -0.15(-0.31%) |
Apr 04, 2019 | 48.58 | 48.62 | 48.43 | 48.52 | 707,648 | +0.02(+0.03%) |
Apr 03, 2019 | 48.41 | 48.70 | 48.29 | 48.51 | 944,930 | +0.12(+0.24%) |
Apr 02, 2019 | 48.41 | 48.51 | 48.20 | 48.39 | 1,245,228 | +0.01(+0.02%) |
Apr 01, 2019 | 48.31 | 48.47 | 48.10 | 48.38 | 1,121,998 | -0.16(-0.33%) |
Mar 29, 2019 | 48.47 | 48.56 | 48.23 | 48.54 | 1,093,371 | -0.02(-0.03%) |
Mar 28, 2019 | 48.47 | 48.68 | 48.47 | 48.56 | 1,107,214 | +0.04(+0.09%) |
Mar 27, 2019 | 48.29 | 48.57 | 48.14 | 48.52 | 845,530 | -0.12(-0.24%) |
Mar 26, 2019 | 48.73 | 48.85 | 48.56 | 48.63 | 1,081,283 | +0.46(+0.96%) |
Mar 25, 2019 | 47.90 | 48.20 | 47.88 | 48.17 | 1,291,678 | +0.19(+0.39%) |
Mar 22, 2019 | 47.99 | 48.41 | 47.98 | 47.99 | 1,341,179 | -0.51(-1.06%) |
Mar 21, 2019 | 48.30 | 48.63 | 48.24 | 48.50 | 1,657,658 | +0.45(+0.95%) |
Mar 20, 2019 | 47.82 | 48.24 | 47.73 | 48.05 | 1,458,912 | +0.33(+0.69%) |
Mar 19, 2019 | 47.66 | 47.80 | 47.58 | 47.72 | 1,053,524 | +0.03(+0.07%) |
Mar 18, 2019 | 47.66 | 47.72 | 47.52 | 47.68 | 1,245,753 | -0.09(-0.19%) |
Mar 15, 2019 | 47.64 | 47.81 | 47.30 | 47.78 | 1,755,816 | +0.76(+1.61%) |
Mar 14, 2019 | 46.76 | 47.09 | 46.62 | 47.02 | 1,801,400 | +0.82(+1.77%) |
Mar 13, 2019 | 46.25 | 46.27 | 46.00 | 46.20 | 1,533,654 | +0.48(+1.05%) |
Mar 12, 2019 | 45.43 | 45.89 | 45.43 | 45.72 | 1,741,449 | +0.05(+0.11%) |
Mar 11, 2019 | 45.30 | 45.72 | 45.16 | 45.67 | 1,869,267 | -0.32(-0.69%) |
Mar 08, 2019 | 45.84 | 46.00 | 45.67 | 45.99 | 1,565,442 | +0.61(+1.33%) |
Mar 07, 2019 | 45.53 | 45.58 | 45.25 | 45.39 | 1,116,641 | +0.43(+0.95%) |
Mar 06, 2019 | 45.12 | 45.18 | 44.77 | 44.96 | 1,201,646 | -0.23(-0.50%) |
Mar 05, 2019 | 44.77 | 45.23 | 44.74 | 45.19 | 1,076,637 | +0.54(+1.21%) |
Mar 04, 2019 | 44.66 | 44.67 | 44.39 | 44.65 | 1,423,941 | +0.34(+0.76%) |
Mar 01, 2019 | 44.45 | 44.61 | 44.29 | 44.31 | 1,497,782 | -0.45(-1.01%) |
Feb 28, 2019 | 44.63 | 45.02 | 44.61 | 44.77 | 1,319,001 | +0.05(+0.11%) |
Feb 27, 2019 | 44.29 | 44.83 | 44.29 | 44.71 | 2,480,057 | -1.32(-2.87%) |
Feb 26, 2019 | 45.51 | 46.15 | 45.51 | 46.03 | 1,260,381 | +0.29(+0.62%) |
Feb 25, 2019 | 45.89 | 45.93 | 45.55 | 45.75 | 1,574,790 | -0.46(-1.00%) |
Feb 22, 2019 | 45.75 | 46.27 | 45.71 | 46.21 | 961,977 | -0.47(-1.01%) |
Feb 21, 2019 | 46.81 | 46.83 | 46.52 | 46.68 | 900,496 | +0.12(+0.25%) |
Feb 20, 2019 | 46.30 | 46.56 | 46.24 | 46.56 | 3,598,014 | +0.34(+0.73%) |
Feb 19, 2019 | 45.93 | 46.28 | 45.82 | 46.23 | 1,036,953 | +0.37(+0.81%) |
Feb 15, 2019 | 46.07 | 46.09 | 45.82 | 45.86 | 700,852 | +0.04(+0.09%) |
Feb 14, 2019 | 45.72 | 45.99 | 45.61 | 45.82 | 837,267 | +0.13(+0.28%) |
Feb 13, 2019 | 45.72 | 45.93 | 45.62 | 45.69 | 958,315 | -0.09(-0.20%) |
Feb 12, 2019 | 45.41 | 45.79 | 45.34 | 45.78 | 974,346 | +0.73(+1.63%) |
Feb 11, 2019 | 45.02 | 45.20 | 45.00 | 45.05 | 811,807 | -0.28(-0.63%) |
Feb 08, 2019 | 45.10 | 45.34 | 45.02 | 45.33 | 990,545 | +0.03(+0.07%) |
Feb 07, 2019 | 45.10 | 45.30 | 44.99 | 45.30 | 1,302,170 | +0.20(+0.44%) |
Feb 06, 2019 | 45.35 | 45.40 | 44.96 | 45.10 | 1,299,766 | -0.58(-1.28%) |
Feb 05, 2019 | 45.31 | 45.71 | 45.24 | 45.68 | 1,577,212 | +0.86(+1.92%) |
Feb 04, 2019 | 44.86 | 44.88 | 44.63 | 44.82 | 791,066 | +0.45(+1.02%) |