Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.70 | 50.25 | 49.06 | 49.66 | 763,276 | -0.60(-1.19%) |
Apr 29, 2019 | 50.66 | 51.02 | 49.64 | 50.26 | 833,755 | -0.62(-1.23%) |
Apr 26, 2019 | 53.03 | 53.05 | 49.60 | 50.88 | 1,178,567 | -1.77(-3.37%) |
Apr 25, 2019 | 49.09 | 53.25 | 48.67 | 52.66 | 2,189,854 | +5.15(+10.85%) |
Apr 24, 2019 | 47.33 | 48.03 | 46.95 | 47.50 | 513,857 | +0.31(+0.66%) |
Apr 23, 2019 | 46.63 | 47.57 | 46.19 | 47.19 | 425,268 | +0.87(+1.89%) |
Apr 22, 2019 | 47.30 | 47.80 | 46.30 | 46.32 | 285,891 | -1.10(-2.31%) |
Apr 18, 2019 | 47.42 | 47.74 | 46.85 | 47.41 | 332,488 | -0.13(-0.28%) |
Apr 17, 2019 | 47.51 | 48.09 | 47.30 | 47.55 | 425,424 | +0.31(+0.66%) |
Apr 16, 2019 | 47.38 | 47.59 | 47.05 | 47.24 | 354,691 | +0.10(+0.21%) |
Apr 15, 2019 | 47.33 | 47.59 | 46.74 | 47.14 | 312,965 | -0.24(-0.51%) |
Apr 12, 2019 | 47.68 | 47.89 | 47.09 | 47.38 | 209,921 | -0.12(-0.26%) |
Apr 11, 2019 | 47.82 | 47.90 | 47.39 | 47.50 | 363,734 | -0.24(-0.50%) |
Apr 10, 2019 | 47.31 | 47.96 | 47.15 | 47.74 | 320,283 | +0.59(+1.25%) |
Apr 09, 2019 | 47.59 | 48.12 | 47.05 | 47.16 | 297,831 | -0.61(-1.27%) |
Apr 08, 2019 | 47.62 | 47.77 | 46.94 | 47.76 | 334,318 | +0.04(+0.09%) |
Apr 05, 2019 | 47.39 | 47.94 | 47.19 | 47.72 | 490,826 | +0.43(+0.91%) |
Apr 04, 2019 | 47.17 | 47.67 | 46.97 | 47.29 | 478,969 | +0.13(+0.28%) |
Apr 03, 2019 | 47.14 | 47.43 | 46.75 | 47.16 | 250,842 | +0.44(+0.94%) |
Apr 02, 2019 | 47.58 | 47.71 | 46.43 | 46.72 | 364,613 | -0.86(-1.80%) |
Apr 01, 2019 | 47.34 | 48.18 | 47.15 | 47.58 | 667,627 | +0.67(+1.43%) |
Mar 29, 2019 | 46.44 | 47.25 | 46.13 | 46.91 | 881,963 | +0.64(+1.39%) |
Mar 28, 2019 | 45.99 | 46.65 | 45.84 | 46.26 | 482,363 | +0.59(+1.29%) |
Mar 27, 2019 | 45.32 | 46.05 | 45.02 | 45.68 | 363,903 | +0.28(+0.61%) |
Mar 26, 2019 | 45.32 | 46.19 | 45.12 | 45.40 | 498,145 | +0.18(+0.39%) |
Mar 25, 2019 | 44.68 | 45.53 | 44.04 | 45.22 | 564,082 | +0.47(+1.06%) |
Mar 22, 2019 | 45.38 | 45.94 | 44.75 | 44.75 | 530,635 | -0.85(-1.86%) |
Mar 21, 2019 | 45.17 | 45.75 | 44.75 | 45.60 | 645,756 | +0.26(+0.57%) |
Mar 20, 2019 | 45.44 | 45.99 | 44.45 | 45.34 | 647,737 | -0.13(-0.29%) |
Mar 19, 2019 | 46.26 | 46.71 | 45.37 | 45.47 | 536,172 | -0.68(-1.47%) |
Mar 18, 2019 | 46.05 | 46.71 | 45.57 | 46.15 | 469,598 | +0.10(+0.22%) |
Mar 15, 2019 | 47.63 | 48.01 | 46.02 | 46.05 | 1,935,686 | -1.42(-2.99%) |
Mar 14, 2019 | 47.33 | 47.60 | 46.74 | 47.46 | 411,238 | +0.15(+0.32%) |
Mar 13, 2019 | 47.02 | 47.61 | 46.63 | 47.31 | 892,641 | +0.45(+0.95%) |
Mar 12, 2019 | 47.53 | 47.83 | 46.46 | 46.87 | 373,709 | -0.55(-1.17%) |
Mar 11, 2019 | 47.29 | 47.56 | 46.83 | 47.42 | 1,118,151 | +0.38(+0.81%) |
Mar 08, 2019 | 47.61 | 47.74 | 46.75 | 47.04 | 444,590 | -0.86(-1.80%) |
Mar 07, 2019 | 48.04 | 48.13 | 47.58 | 47.90 | 540,475 | -0.25(-0.52%) |
Mar 06, 2019 | 48.48 | 48.71 | 48.11 | 48.15 | 593,794 | -0.10(-0.20%) |
Mar 05, 2019 | 48.47 | 48.87 | 47.65 | 48.25 | 384,415 | -0.13(-0.28%) |
Mar 04, 2019 | 49.05 | 49.28 | 47.62 | 48.38 | 589,288 | -0.50(-1.02%) |
Mar 01, 2019 | 48.92 | 49.67 | 48.17 | 48.88 | 372,661 | +0.50(+1.03%) |
Feb 28, 2019 | 48.47 | 48.84 | 47.75 | 48.38 | 660,492 | -0.07(-0.15%) |
Feb 27, 2019 | 48.95 | 49.94 | 48.44 | 48.45 | 479,519 | -0.56(-1.15%) |
Feb 26, 2019 | 48.34 | 49.18 | 48.15 | 49.01 | 587,949 | +0.69(+1.42%) |
Feb 25, 2019 | 49.36 | 49.67 | 48.28 | 48.33 | 759,128 | -0.66(-1.35%) |
Feb 22, 2019 | 48.66 | 49.00 | 48.47 | 48.99 | 499,799 | +0.70(+1.46%) |
Feb 21, 2019 | 48.67 | 49.11 | 47.69 | 48.28 | 566,452 | +0.42(+0.88%) |
Feb 20, 2019 | 46.93 | 48.02 | 46.59 | 47.86 | 565,260 | +0.90(+1.92%) |
Feb 19, 2019 | 47.12 | 47.69 | 46.34 | 46.96 | 744,557 | -0.29(-0.60%) |
Feb 15, 2019 | 47.91 | 48.02 | 45.22 | 47.25 | 1,601,289 | -0.70(-1.45%) |
Feb 14, 2019 | 43.11 | 48.93 | 41.72 | 47.94 | 1,709,690 | +3.03(+6.75%) |
Feb 13, 2019 | 45.44 | 45.63 | 44.62 | 44.91 | 916,717 | -0.44(-0.96%) |
Feb 12, 2019 | 45.38 | 45.79 | 45.02 | 45.35 | 710,862 | +0.36(+0.79%) |
Feb 11, 2019 | 44.56 | 45.40 | 44.56 | 44.99 | 751,727 | +0.50(+1.12%) |
Feb 08, 2019 | 44.19 | 44.72 | 43.93 | 44.50 | 486,334 | +0.03(+0.06%) |
Feb 07, 2019 | 44.71 | 44.93 | 43.79 | 44.47 | 732,730 | -0.45(-0.99%) |
Feb 06, 2019 | 45.86 | 46.04 | 44.80 | 44.91 | 528,254 | -0.76(-1.66%) |
Feb 05, 2019 | 45.32 | 45.89 | 45.04 | 45.67 | 876,341 | +0.52(+1.14%) |
Feb 04, 2019 | 44.62 | 45.22 | 44.32 | 45.15 | 545,701 | +0.78(+1.75%) |