Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.66 | 49.01 | 47.46 | 47.75 | 5,375,507 | -2.94(-5.81%) |
Apr 29, 2019 | 50.75 | 50.96 | 50.43 | 50.69 | 1,167,724 | +0.11(+0.22%) |
Apr 26, 2019 | 50.18 | 50.58 | 50.05 | 50.58 | 765,588 | +0.52(+1.03%) |
Apr 25, 2019 | 50.66 | 50.70 | 50.00 | 50.06 | 1,165,727 | -0.81(-1.58%) |
Apr 24, 2019 | 50.91 | 51.10 | 50.56 | 50.87 | 1,089,272 | -0.05(-0.09%) |
Apr 23, 2019 | 50.83 | 51.06 | 50.50 | 50.91 | 696,508 | +0.17(+0.34%) |
Apr 22, 2019 | 50.84 | 51.11 | 50.63 | 50.74 | 840,240 | -0.36(-0.71%) |
Apr 18, 2019 | 50.73 | 51.26 | 50.60 | 51.10 | 908,846 | +0.44(+0.88%) |
Apr 17, 2019 | 50.83 | 51.00 | 50.35 | 50.66 | 848,566 | +0.05(+0.11%) |
Apr 16, 2019 | 50.51 | 50.69 | 50.34 | 50.61 | 689,606 | +0.32(+0.63%) |
Apr 15, 2019 | 50.24 | 50.44 | 50.02 | 50.29 | 556,603 | +0.07(+0.14%) |
Apr 12, 2019 | 49.96 | 50.29 | 49.79 | 50.22 | 818,315 | +0.56(+1.13%) |
Apr 11, 2019 | 49.09 | 49.70 | 49.00 | 49.66 | 802,181 | +0.63(+1.29%) |
Apr 10, 2019 | 48.84 | 49.03 | 48.44 | 49.02 | 1,199,913 | +0.32(+0.65%) |
Apr 09, 2019 | 49.60 | 49.72 | 48.67 | 48.71 | 1,128,738 | -1.25(-2.50%) |
Apr 08, 2019 | 49.58 | 50.20 | 49.34 | 49.96 | 1,412,035 | +0.05(+0.09%) |
Apr 05, 2019 | 49.77 | 49.95 | 49.62 | 49.91 | 891,381 | +0.32(+0.64%) |
Apr 04, 2019 | 49.27 | 49.89 | 49.27 | 49.59 | 972,086 | +0.29(+0.59%) |
Apr 03, 2019 | 49.25 | 49.67 | 48.94 | 49.30 | 1,177,802 | +0.41(+0.83%) |
Apr 02, 2019 | 48.92 | 49.06 | 48.64 | 48.90 | 1,139,393 | +0.05(+0.11%) |
Apr 01, 2019 | 48.72 | 49.39 | 48.57 | 48.84 | 1,436,809 | +0.61(+1.26%) |
Mar 29, 2019 | 47.85 | 48.46 | 47.73 | 48.24 | 1,781,877 | +0.72(+1.52%) |
Mar 28, 2019 | 47.27 | 47.73 | 47.14 | 47.51 | 1,048,941 | +0.50(+1.06%) |
Mar 27, 2019 | 46.72 | 47.13 | 46.65 | 47.02 | 1,231,599 | +0.38(+0.81%) |
Mar 26, 2019 | 46.93 | 47.18 | 46.56 | 46.64 | 1,281,763 | -0.12(-0.25%) |
Mar 25, 2019 | 46.89 | 47.44 | 46.68 | 46.75 | 1,092,432 | -0.05(-0.12%) |
Mar 22, 2019 | 47.67 | 47.72 | 46.54 | 46.81 | 1,113,231 | -1.00(-2.10%) |
Mar 21, 2019 | 46.95 | 48.25 | 46.95 | 47.81 | 1,212,331 | +0.80(+1.69%) |
Mar 20, 2019 | 47.21 | 47.45 | 46.60 | 47.02 | 1,572,721 | -0.14(-0.31%) |
Mar 19, 2019 | 47.30 | 47.60 | 46.93 | 47.16 | 1,225,686 | +0.03(+0.06%) |
Mar 18, 2019 | 46.53 | 47.21 | 46.45 | 47.13 | 1,322,772 | +0.71(+1.52%) |
Mar 15, 2019 | 46.09 | 46.79 | 46.09 | 46.43 | 3,368,655 | +0.32(+0.69%) |
Mar 14, 2019 | 46.41 | 46.58 | 46.05 | 46.11 | 1,444,906 | -0.40(-0.86%) |
Mar 13, 2019 | 46.79 | 46.84 | 46.43 | 46.51 | 1,262,041 | -0.03(-0.06%) |
Mar 12, 2019 | 46.45 | 46.80 | 46.31 | 46.54 | 960,970 | +0.26(+0.57%) |
Mar 11, 2019 | 45.96 | 46.43 | 45.72 | 46.27 | 1,806,570 | +0.25(+0.55%) |
Mar 08, 2019 | 45.57 | 46.14 | 45.47 | 46.02 | 988,544 | +0.14(+0.30%) |
Mar 07, 2019 | 46.68 | 46.89 | 45.69 | 45.88 | 1,749,173 | -1.04(-2.22%) |
Mar 06, 2019 | 47.08 | 47.39 | 46.89 | 46.92 | 1,425,568 | -0.12(-0.25%) |
Mar 05, 2019 | 47.48 | 47.62 | 47.01 | 47.04 | 1,354,221 | -0.45(-0.95%) |
Mar 04, 2019 | 47.73 | 48.01 | 47.20 | 47.49 | 1,686,589 | -0.07(-0.15%) |
Mar 01, 2019 | 47.54 | 48.04 | 47.26 | 47.57 | 2,198,828 | +0.59(+1.25%) |
Feb 28, 2019 | 47.62 | 47.62 | 46.88 | 46.98 | 1,750,162 | -0.73(-1.54%) |
Feb 27, 2019 | 47.61 | 48.02 | 47.19 | 47.71 | 1,698,310 | -0.04(-0.08%) |
Feb 26, 2019 | 48.14 | 48.24 | 47.49 | 47.75 | 1,799,900 | -0.51(-1.05%) |
Feb 25, 2019 | 48.29 | 48.82 | 48.24 | 48.25 | 2,477,849 | +0.14(+0.30%) |
Feb 22, 2019 | 47.72 | 48.16 | 47.63 | 48.11 | 1,719,423 | +0.52(+1.08%) |
Feb 21, 2019 | 47.40 | 47.83 | 47.15 | 47.59 | 1,573,462 | +0.13(+0.27%) |
Feb 20, 2019 | 47.04 | 47.54 | 46.96 | 47.47 | 1,573,696 | +0.43(+0.92%) |
Feb 19, 2019 | 46.52 | 47.25 | 46.26 | 47.03 | 2,176,413 | +0.32(+0.68%) |
Feb 15, 2019 | 46.49 | 47.05 | 46.35 | 46.72 | 2,440,354 | +0.50(+1.08%) |
Feb 14, 2019 | 46.00 | 46.58 | 45.96 | 46.22 | 1,117,016 | -0.30(-0.64%) |
Feb 13, 2019 | 46.16 | 46.73 | 46.10 | 46.52 | 1,406,674 | +0.48(+1.04%) |
Feb 12, 2019 | 45.25 | 46.09 | 45.12 | 46.04 | 1,531,680 | +1.10(+2.46%) |
Feb 11, 2019 | 44.64 | 45.02 | 44.40 | 44.93 | 840,803 | +0.37(+0.83%) |
Feb 08, 2019 | 44.44 | 44.56 | 43.59 | 44.56 | 1,341,935 | -0.05(-0.10%) |
Feb 07, 2019 | 44.94 | 45.33 | 44.40 | 44.61 | 1,112,910 | -0.40(-0.88%) |
Feb 06, 2019 | 44.82 | 45.41 | 44.71 | 45.01 | 1,881,434 | +0.16(+0.36%) |
Feb 05, 2019 | 44.65 | 45.01 | 44.45 | 44.84 | 2,103,771 | +0.27(+0.61%) |
Feb 04, 2019 | 43.54 | 44.81 | 43.43 | 44.57 | 1,817,375 | +1.00(+2.28%) |