Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.05 | 49.89 | 48.71 | 49.77 | 1,262,230 | +0.63(+1.29%) |
Apr 29, 2019 | 48.73 | 49.36 | 48.73 | 49.14 | 770,464 | +0.42(+0.87%) |
Apr 26, 2019 | 48.77 | 49.14 | 48.63 | 48.71 | 990,516 | -0.13(-0.26%) |
Apr 25, 2019 | 48.90 | 49.38 | 48.53 | 48.84 | 866,304 | +0.08(+0.17%) |
Apr 24, 2019 | 49.10 | 49.36 | 48.59 | 48.76 | 634,846 | -0.23(-0.46%) |
Apr 23, 2019 | 49.06 | 49.37 | 48.73 | 48.98 | 1,136,976 | +0.12(+0.24%) |
Apr 22, 2019 | 48.65 | 48.94 | 48.46 | 48.87 | 540,069 | +0.02(+0.04%) |
Apr 18, 2019 | 49.14 | 49.16 | 48.54 | 48.85 | 546,831 | -0.20(-0.41%) |
Apr 17, 2019 | 49.16 | 49.35 | 48.86 | 49.05 | 495,895 | -0.05(-0.11%) |
Apr 16, 2019 | 48.91 | 49.36 | 48.77 | 49.10 | 1,077,196 | +0.22(+0.44%) |
Apr 15, 2019 | 49.15 | 49.49 | 48.84 | 48.88 | 461,009 | -0.23(-0.46%) |
Apr 12, 2019 | 49.29 | 49.39 | 48.89 | 49.11 | 540,855 | -0.02(-0.04%) |
Apr 11, 2019 | 49.24 | 49.41 | 49.07 | 49.13 | 926,742 | -0.05(-0.09%) |
Apr 10, 2019 | 49.33 | 49.33 | 48.81 | 49.17 | 529,700 | -0.20(-0.40%) |
Apr 09, 2019 | 49.57 | 49.66 | 49.29 | 49.37 | 606,548 | -0.38(-0.76%) |
Apr 08, 2019 | 49.63 | 49.92 | 49.48 | 49.75 | 1,397,549 | -0.14(-0.27%) |
Apr 05, 2019 | 49.23 | 50.12 | 49.23 | 49.89 | 1,476,146 | +0.68(+1.38%) |
Apr 04, 2019 | 49.49 | 49.70 | 49.12 | 49.21 | 813,560 | -0.36(-0.73%) |
Apr 03, 2019 | 49.23 | 49.62 | 49.15 | 49.57 | 748,624 | +0.47(+0.96%) |
Apr 02, 2019 | 49.09 | 49.30 | 48.77 | 49.10 | 608,410 | -0.06(-0.13%) |
Apr 01, 2019 | 49.05 | 49.22 | 48.79 | 49.16 | 705,484 | +0.27(+0.55%) |
Mar 29, 2019 | 48.96 | 49.22 | 48.75 | 48.89 | 810,010 | -0.03(-0.06%) |
Mar 28, 2019 | 48.56 | 48.99 | 48.12 | 48.92 | 773,854 | +0.41(+0.85%) |
Mar 27, 2019 | 48.81 | 48.90 | 48.28 | 48.51 | 540,058 | -0.30(-0.61%) |
Mar 26, 2019 | 48.56 | 48.92 | 48.29 | 48.80 | 653,765 | +0.46(+0.95%) |
Mar 25, 2019 | 48.18 | 48.54 | 47.63 | 48.35 | 767,826 | -0.04(-0.07%) |
Mar 22, 2019 | 49.25 | 49.25 | 48.37 | 48.38 | 760,237 | -1.08(-2.18%) |
Mar 21, 2019 | 48.82 | 49.55 | 48.66 | 49.46 | 747,352 | +0.48(+0.97%) |
Mar 20, 2019 | 49.09 | 49.20 | 48.49 | 48.98 | 1,083,122 | -0.15(-0.31%) |
Mar 19, 2019 | 48.54 | 49.25 | 48.31 | 49.14 | 1,917,980 | +0.58(+1.18%) |
Mar 18, 2019 | 49.99 | 50.19 | 48.32 | 48.56 | 1,545,179 | -0.63(-1.28%) |
Mar 15, 2019 | 48.76 | 49.67 | 48.65 | 49.19 | 1,925,683 | +0.46(+0.94%) |
Mar 14, 2019 | 48.89 | 49.00 | 48.67 | 48.73 | 1,003,596 | -0.18(-0.37%) |
Mar 13, 2019 | 49.12 | 49.45 | 48.61 | 48.91 | 796,591 | -0.09(-0.18%) |
Mar 12, 2019 | 49.47 | 50.02 | 49.00 | 49.00 | 705,988 | -0.37(-0.75%) |
Mar 11, 2019 | 49.09 | 49.46 | 47.55 | 49.37 | 796,594 | +0.32(+0.66%) |
Mar 08, 2019 | 48.54 | 49.14 | 48.31 | 49.05 | 884,960 | +0.32(+0.66%) |
Mar 07, 2019 | 49.19 | 49.25 | 48.57 | 48.72 | 1,232,239 | -0.51(-1.04%) |
Mar 06, 2019 | 49.90 | 50.04 | 49.18 | 49.24 | 1,385,661 | -0.78(-1.56%) |
Mar 05, 2019 | 50.22 | 50.54 | 49.84 | 50.02 | 659,891 | -0.23(-0.47%) |
Mar 04, 2019 | 51.10 | 51.29 | 49.96 | 50.25 | 898,544 | -0.74(-1.45%) |
Mar 01, 2019 | 50.22 | 51.13 | 50.04 | 50.99 | 1,411,441 | +1.04(+2.09%) |
Feb 28, 2019 | 50.20 | 50.22 | 49.54 | 49.95 | 2,463,752 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 50.20 | 50.22 | 1,199,526 | -0.49(-0.97%) |
Feb 26, 2019 | 50.61 | 51.01 | 50.47 | 50.72 | 1,277,296 | -0.06(-0.12%) |
Feb 25, 2019 | 51.29 | 51.30 | 50.76 | 50.78 | 888,737 | -0.30(-0.58%) |
Feb 22, 2019 | 50.76 | 51.11 | 50.69 | 51.08 | 860,037 | +0.39(+0.76%) |
Feb 21, 2019 | 50.44 | 51.09 | 50.40 | 50.69 | 1,997,444 | +0.08(+0.16%) |
Feb 20, 2019 | 50.58 | 50.71 | 50.16 | 50.61 | 1,286,134 | +0.22(+0.43%) |
Feb 19, 2019 | 50.08 | 50.68 | 50.08 | 50.40 | 1,088,378 | +0.05(+0.11%) |
Feb 15, 2019 | 50.09 | 50.90 | 49.98 | 50.34 | 1,000,113 | +0.48(+0.96%) |
Feb 14, 2019 | 50.51 | 50.84 | 49.78 | 49.87 | 942,274 | -0.60(-1.19%) |
Feb 13, 2019 | 50.27 | 50.61 | 50.13 | 50.47 | 1,064,395 | +0.38(+0.75%) |
Feb 12, 2019 | 50.09 | 50.34 | 49.81 | 50.09 | 1,448,583 | +0.19(+0.38%) |
Feb 11, 2019 | 49.83 | 50.23 | 49.54 | 49.90 | 1,338,060 | +0.05(+0.11%) |
Feb 08, 2019 | 50.30 | 50.82 | 49.66 | 49.85 | 1,423,902 | -0.74(-1.46%) |
Feb 07, 2019 | 49.05 | 50.80 | 48.97 | 50.58 | 2,824,926 | +1.00(+2.01%) |
Feb 06, 2019 | 49.84 | 50.58 | 48.64 | 49.59 | 2,940,150 | -0.78(-1.55%) |
Feb 05, 2019 | 50.67 | 50.97 | 50.27 | 50.37 | 2,078,897 | -0.17(-0.34%) |
Feb 04, 2019 | 50.05 | 50.84 | 49.44 | 50.54 | 2,593,174 | +0.53(+1.06%) |