Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.74 | 49.08 | 48.00 | 48.29 | 204,027 | -0.63(-1.29%) |
Apr 29, 2019 | 48.31 | 49.10 | 47.81 | 48.92 | 297,923 | +0.77(+1.60%) |
Apr 26, 2019 | 47.71 | 48.22 | 47.00 | 48.15 | 167,600 | +0.36(+0.75%) |
Apr 25, 2019 | 49.41 | 49.52 | 47.64 | 47.79 | 252,619 | -1.82(-3.67%) |
Apr 24, 2019 | 49.69 | 50.15 | 49.17 | 49.61 | 198,204 | -0.08(-0.16%) |
Apr 23, 2019 | 49.06 | 50.06 | 48.60 | 49.69 | 88,907 | +0.62(+1.26%) |
Apr 22, 2019 | 49.79 | 49.89 | 48.65 | 49.07 | 178,328 | -0.99(-1.98%) |
Apr 18, 2019 | 50.13 | 50.55 | 49.66 | 50.06 | 93,600 | +0.14(+0.28%) |
Apr 17, 2019 | 50.51 | 50.65 | 49.56 | 49.92 | 150,470 | -0.18(-0.36%) |
Apr 16, 2019 | 49.69 | 50.29 | 48.72 | 50.10 | 258,096 | +0.37(+0.74%) |
Apr 15, 2019 | 51.56 | 51.99 | 49.58 | 49.73 | 195,075 | -1.87(-3.62%) |
Apr 12, 2019 | 50.66 | 51.86 | 50.35 | 51.60 | 616,600 | +1.39(+2.77%) |
Apr 11, 2019 | 49.69 | 50.42 | 49.52 | 50.21 | 188,405 | +0.72(+1.45%) |
Apr 10, 2019 | 49.40 | 49.72 | 48.37 | 49.49 | 188,865 | +0.38(+0.77%) |
Apr 09, 2019 | 50.20 | 50.21 | 48.64 | 49.11 | 295,576 | -1.38(-2.73%) |
Apr 08, 2019 | 50.39 | 50.73 | 50.13 | 50.49 | 184,769 | +0.00(+0.00%) |
Apr 05, 2019 | 50.88 | 51.12 | 50.14 | 50.49 | 281,800 | -0.40(-0.79%) |
Apr 04, 2019 | 50.54 | 51.46 | 50.03 | 50.89 | 284,913 | +0.44(+0.87%) |
Apr 03, 2019 | 51.04 | 51.97 | 50.30 | 50.45 | 282,578 | -0.10(-0.20%) |
Apr 02, 2019 | 51.60 | 51.64 | 50.10 | 50.55 | 326,362 | -0.81(-1.58%) |
Apr 01, 2019 | 51.21 | 51.80 | 51.02 | 51.36 | 206,172 | +0.80(+1.58%) |
Mar 29, 2019 | 49.12 | 51.75 | 49.04 | 50.56 | 535,600 | +2.34(+4.85%) |
Mar 28, 2019 | 47.82 | 49.20 | 47.15 | 48.22 | 286,799 | +0.52(+1.09%) |
Mar 27, 2019 | 47.48 | 48.27 | 46.70 | 47.70 | 309,876 | +0.25(+0.53%) |
Mar 26, 2019 | 46.94 | 47.75 | 46.78 | 47.45 | 154,648 | +0.94(+2.02%) |
Mar 25, 2019 | 46.65 | 47.90 | 46.16 | 46.51 | 191,777 | -0.19(-0.41%) |
Mar 22, 2019 | 48.56 | 48.70 | 46.58 | 46.70 | 297,500 | -2.33(-4.75%) |
Mar 21, 2019 | 47.62 | 49.56 | 47.51 | 49.03 | 223,797 | +1.07(+2.23%) |
Mar 20, 2019 | 48.70 | 49.39 | 47.33 | 47.96 | 310,176 | -1.10(-2.24%) |
Mar 19, 2019 | 50.16 | 50.16 | 48.80 | 49.06 | 278,881 | -0.83(-1.66%) |
Mar 18, 2019 | 50.03 | 50.20 | 49.30 | 49.89 | 265,121 | +0.32(+0.65%) |
Mar 15, 2019 | 50.55 | 51.43 | 49.49 | 49.57 | 372,200 | -0.89(-1.76%) |
Mar 14, 2019 | 49.78 | 50.68 | 49.45 | 50.46 | 185,092 | +0.64(+1.28%) |
Mar 13, 2019 | 49.53 | 50.40 | 49.52 | 49.82 | 308,949 | +0.52(+1.05%) |
Mar 12, 2019 | 49.29 | 49.77 | 49.01 | 49.30 | 150,319 | +0.11(+0.22%) |
Mar 11, 2019 | 49.13 | 49.86 | 48.99 | 49.19 | 397,733 | +0.26(+0.53%) |
Mar 08, 2019 | 48.40 | 49.23 | 48.28 | 48.93 | 171,100 | -0.11(-0.22%) |
Mar 07, 2019 | 49.83 | 50.27 | 48.64 | 49.04 | 239,765 | -0.89(-1.78%) |
Mar 06, 2019 | 51.42 | 51.89 | 49.92 | 49.93 | 308,468 | -1.36(-2.65%) |
Mar 05, 2019 | 51.66 | 51.83 | 50.60 | 51.29 | 528,722 | -0.63(-1.21%) |
Mar 04, 2019 | 54.14 | 54.92 | 51.53 | 51.92 | 382,880 | -2.08(-3.85%) |
Mar 01, 2019 | 54.19 | 54.54 | 53.26 | 54.00 | 345,500 | +0.26(+0.48%) |
Feb 28, 2019 | 54.53 | 54.55 | 53.70 | 53.74 | 220,375 | -0.80(-1.47%) |
Feb 27, 2019 | 54.93 | 55.26 | 54.23 | 54.54 | 257,631 | -0.40(-0.73%) |
Feb 26, 2019 | 55.39 | 56.12 | 54.89 | 54.94 | 293,247 | -0.57(-1.03%) |
Feb 25, 2019 | 55.92 | 57.22 | 55.26 | 55.51 | 783,757 | -3.39(-5.76%) |
Feb 22, 2019 | 59.61 | 59.61 | 58.03 | 58.90 | 236,700 | -0.51(-0.86%) |
Feb 21, 2019 | 60.69 | 60.72 | 59.17 | 59.41 | 303,565 | -0.90(-1.49%) |
Feb 20, 2019 | 59.60 | 60.45 | 58.09 | 60.31 | 347,602 | +1.93(+3.31%) |
Feb 19, 2019 | 57.32 | 59.94 | 56.01 | 58.38 | 915,064 | +4.15(+7.65%) |
Feb 15, 2019 | 54.35 | 54.87 | 53.94 | 54.23 | 347,900 | -0.05(-0.09%) |
Feb 14, 2019 | 53.63 | 54.66 | 52.88 | 54.28 | 255,552 | +0.48(+0.89%) |
Feb 13, 2019 | 54.46 | 54.80 | 53.61 | 53.80 | 166,763 | -0.48(-0.88%) |
Feb 12, 2019 | 53.60 | 54.70 | 53.54 | 54.28 | 229,446 | +1.03(+1.93%) |
Feb 11, 2019 | 51.56 | 53.38 | 50.97 | 53.25 | 298,712 | +1.67(+3.24%) |
Feb 08, 2019 | 51.12 | 51.67 | 50.25 | 51.58 | 226,000 | +0.37(+0.72%) |
Feb 07, 2019 | 52.47 | 52.54 | 50.87 | 51.21 | 331,040 | -1.44(-2.74%) |
Feb 06, 2019 | 54.08 | 54.41 | 52.49 | 52.65 | 285,227 | -1.37(-2.54%) |
Feb 05, 2019 | 54.50 | 54.50 | 53.05 | 54.02 | 205,324 | -0.50(-0.92%) |
Feb 04, 2019 | 53.49 | 54.58 | 53.05 | 54.52 | 313,792 | +1.01(+1.89%) |