Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.04 | 50.04 | 47.52 | 49.94 | 1,011,504 | +2.04(+4.26%) |
Apr 29, 2019 | 47.74 | 48.30 | 47.34 | 47.90 | 651,180 | +0.31(+0.65%) |
Apr 26, 2019 | 46.73 | 47.68 | 46.65 | 47.59 | 592,380 | +0.90(+1.92%) |
Apr 25, 2019 | 46.42 | 46.80 | 46.00 | 46.69 | 1,072,856 | +0.09(+0.18%) |
Apr 24, 2019 | 46.85 | 47.40 | 46.57 | 46.61 | 664,621 | -0.24(-0.51%) |
Apr 23, 2019 | 46.63 | 47.47 | 46.15 | 46.85 | 884,036 | +0.18(+0.39%) |
Apr 22, 2019 | 46.16 | 46.84 | 44.03 | 46.66 | 623,011 | +0.49(+1.06%) |
Apr 18, 2019 | 46.21 | 46.60 | 45.02 | 46.17 | 2,010,653 | +0.11(+0.23%) |
Apr 17, 2019 | 47.87 | 47.87 | 45.62 | 46.07 | 970,623 | -1.60(-3.35%) |
Apr 16, 2019 | 49.30 | 49.52 | 47.41 | 47.67 | 531,991 | -1.31(-2.67%) |
Apr 15, 2019 | 49.31 | 49.49 | 48.60 | 48.97 | 416,968 | -0.21(-0.44%) |
Apr 12, 2019 | 49.48 | 49.86 | 49.07 | 49.19 | 382,220 | -0.18(-0.37%) |
Apr 11, 2019 | 49.76 | 49.82 | 49.17 | 49.37 | 323,482 | -0.28(-0.57%) |
Apr 10, 2019 | 49.23 | 49.96 | 48.90 | 49.65 | 477,390 | +0.56(+1.14%) |
Apr 09, 2019 | 49.21 | 49.59 | 48.82 | 49.09 | 372,405 | -0.13(-0.27%) |
Apr 08, 2019 | 48.39 | 49.54 | 47.56 | 49.22 | 558,972 | +0.79(+1.62%) |
Apr 05, 2019 | 48.74 | 49.01 | 48.16 | 48.44 | 897,174 | -0.12(-0.24%) |
Apr 04, 2019 | 49.38 | 49.48 | 47.98 | 48.55 | 808,452 | -0.73(-1.48%) |
Apr 03, 2019 | 48.86 | 49.65 | 48.85 | 49.28 | 1,678,998 | +0.41(+0.84%) |
Apr 02, 2019 | 48.91 | 49.38 | 48.64 | 48.87 | 727,251 | +0.07(+0.14%) |
Apr 01, 2019 | 48.92 | 49.06 | 48.32 | 48.80 | 422,188 | +0.34(+0.70%) |
Mar 29, 2019 | 48.27 | 48.62 | 47.84 | 48.47 | 574,765 | +0.40(+0.83%) |
Mar 28, 2019 | 47.63 | 48.26 | 46.84 | 48.07 | 525,985 | +0.65(+1.37%) |
Mar 27, 2019 | 47.74 | 48.16 | 46.62 | 47.41 | 750,906 | -0.41(-0.87%) |
Mar 26, 2019 | 47.81 | 48.39 | 47.38 | 47.83 | 424,199 | +0.43(+0.90%) |
Mar 25, 2019 | 46.72 | 47.52 | 46.45 | 47.40 | 705,732 | +0.45(+0.96%) |
Mar 22, 2019 | 48.70 | 48.91 | 46.89 | 46.95 | 792,299 | -1.98(-4.04%) |
Mar 21, 2019 | 48.22 | 49.16 | 48.08 | 48.93 | 635,486 | +0.47(+0.97%) |
Mar 20, 2019 | 48.37 | 49.01 | 48.09 | 48.46 | 481,446 | -0.13(-0.28%) |
Mar 19, 2019 | 48.14 | 48.71 | 47.63 | 48.59 | 343,093 | +0.57(+1.18%) |
Mar 18, 2019 | 47.68 | 48.10 | 47.46 | 48.03 | 360,418 | +0.27(+0.56%) |
Mar 15, 2019 | 47.51 | 47.97 | 47.47 | 47.76 | 783,696 | +0.28(+0.58%) |
Mar 14, 2019 | 47.43 | 47.71 | 47.23 | 47.48 | 526,510 | -0.11(-0.24%) |
Mar 13, 2019 | 47.31 | 48.03 | 47.31 | 47.60 | 595,412 | +0.40(+0.84%) |
Mar 12, 2019 | 46.89 | 47.45 | 46.62 | 47.20 | 608,337 | +0.34(+0.72%) |
Mar 11, 2019 | 46.28 | 47.29 | 46.28 | 46.86 | 698,706 | +0.60(+1.30%) |
Mar 08, 2019 | 46.28 | 46.60 | 46.04 | 46.26 | 429,742 | -0.31(-0.67%) |
Mar 07, 2019 | 46.68 | 46.81 | 46.28 | 46.57 | 579,771 | -0.12(-0.26%) |
Mar 06, 2019 | 47.84 | 47.84 | 46.64 | 46.69 | 552,155 | -1.12(-2.35%) |
Mar 05, 2019 | 47.67 | 48.01 | 47.21 | 47.81 | 391,680 | +0.17(+0.35%) |
Mar 04, 2019 | 48.11 | 48.57 | 47.03 | 47.64 | 803,859 | -0.40(-0.83%) |
Mar 01, 2019 | 47.33 | 48.30 | 47.33 | 48.04 | 457,599 | +0.71(+1.50%) |
Feb 28, 2019 | 47.42 | 47.66 | 47.12 | 47.33 | 453,605 | -0.10(-0.22%) |
Feb 27, 2019 | 46.68 | 47.61 | 46.42 | 47.43 | 549,295 | +0.67(+1.44%) |
Feb 26, 2019 | 47.48 | 47.75 | 46.75 | 46.76 | 820,869 | -0.83(-1.75%) |
Feb 25, 2019 | 47.84 | 48.27 | 47.53 | 47.59 | 686,690 | +0.00(+0.00%) |
Feb 22, 2019 | 47.53 | 47.77 | 47.17 | 47.59 | 623,925 | +0.25(+0.52%) |
Feb 21, 2019 | 47.40 | 47.48 | 46.75 | 47.35 | 461,012 | +0.06(+0.13%) |
Feb 20, 2019 | 46.74 | 47.36 | 46.66 | 47.28 | 506,227 | +0.45(+0.96%) |
Feb 19, 2019 | 46.65 | 47.12 | 46.41 | 46.84 | 613,286 | +0.06(+0.13%) |
Feb 15, 2019 | 46.23 | 46.81 | 46.10 | 46.78 | 630,070 | +0.75(+1.63%) |
Feb 14, 2019 | 45.96 | 46.41 | 45.76 | 46.02 | 703,159 | -0.04(-0.10%) |
Feb 13, 2019 | 45.55 | 46.15 | 45.08 | 46.07 | 788,328 | +0.58(+1.29%) |
Feb 12, 2019 | 45.08 | 45.57 | 44.85 | 45.48 | 1,001,064 | +0.69(+1.55%) |
Feb 11, 2019 | 44.77 | 45.25 | 44.45 | 44.79 | 1,571,695 | +0.02(+0.04%) |
Feb 08, 2019 | 44.70 | 45.17 | 44.46 | 44.77 | 815,391 | -0.12(-0.27%) |
Feb 07, 2019 | 45.49 | 45.78 | 44.17 | 44.89 | 1,119,552 | -0.73(-1.60%) |
Feb 06, 2019 | 46.07 | 46.07 | 44.91 | 45.63 | 1,119,540 | -0.33(-0.72%) |
Feb 05, 2019 | 44.30 | 47.15 | 43.47 | 45.95 | 2,047,104 | +2.63(+6.07%) |
Feb 04, 2019 | 42.60 | 43.51 | 42.27 | 43.32 | 730,971 | +0.51(+1.19%) |