Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.70 | 48.79 | 47.89 | 47.90 | 2,190,323 | -0.69(-1.42%) |
Apr 29, 2019 | 49.09 | 49.19 | 48.58 | 48.59 | 1,324,297 | -0.57(-1.16%) |
Apr 26, 2019 | 49.48 | 49.48 | 48.53 | 49.16 | 1,151,615 | -0.38(-0.77%) |
Apr 25, 2019 | 49.75 | 49.96 | 49.48 | 49.54 | 1,377,019 | -0.20(-0.40%) |
Apr 24, 2019 | 50.31 | 50.55 | 49.70 | 49.74 | 879,573 | -0.72(-1.43%) |
Apr 23, 2019 | 50.29 | 50.65 | 50.23 | 50.46 | 1,085,249 | +0.11(+0.22%) |
Apr 22, 2019 | 49.93 | 50.48 | 49.93 | 50.35 | 704,506 | +0.40(+0.80%) |
Apr 18, 2019 | 49.95 | 49.95 | 49.95 | 0 | +0.21(+0.42%) | |
Apr 17, 2019 | 50.14 | 50.14 | 49.68 | 49.74 | 759,801 | -0.18(-0.36%) |
Apr 16, 2019 | 50.10 | 50.20 | 49.74 | 49.92 | 836,816 | -0.14(-0.28%) |
Apr 15, 2019 | 50.02 | 50.30 | 49.89 | 50.06 | 1,054,746 | +0.02(+0.04%) |
Apr 12, 2019 | 50.25 | 50.34 | 49.72 | 50.04 | 887,325 | -0.02(-0.04%) |
Apr 11, 2019 | 50.00 | 50.48 | 49.92 | 50.06 | 922,640 | +0.09(+0.18%) |
Apr 10, 2019 | 49.56 | 50.08 | 49.56 | 49.97 | 997,641 | +0.47(+0.95%) |
Apr 09, 2019 | 49.76 | 49.94 | 49.45 | 49.50 | 1,378,368 | -0.47(-0.94%) |
Apr 08, 2019 | 49.98 | 50.17 | 49.72 | 49.97 | 1,538,133 | -0.23(-0.46%) |
Apr 05, 2019 | 49.65 | 50.20 | 49.55 | 50.20 | 648,926 | +0.50(+1.01%) |
Apr 04, 2019 | 49.68 | 49.84 | 49.50 | 49.70 | 770,739 | -0.04(-0.08%) |
Apr 03, 2019 | 50.04 | 50.09 | 49.35 | 49.74 | 1,241,355 | -0.39(-0.78%) |
Apr 02, 2019 | 49.65 | 50.15 | 49.37 | 50.13 | 1,453,710 | +0.46(+0.93%) |
Apr 01, 2019 | 49.32 | 49.69 | 49.13 | 49.67 | 1,416,940 | +0.58(+1.18%) |
Mar 29, 2019 | 49.47 | 49.54 | 48.82 | 49.09 | 1,008,470 | -0.20(-0.41%) |
Mar 28, 2019 | 49.07 | 49.65 | 49.05 | 49.29 | 1,657,180 | +0.17(+0.35%) |
Mar 27, 2019 | 49.11 | 49.37 | 48.79 | 49.12 | 1,296,441 | +0.15(+0.31%) |
Mar 26, 2019 | 49.02 | 49.53 | 48.97 | 48.97 | 1,752,904 | +0.08(+0.16%) |
Mar 25, 2019 | 49.50 | 49.56 | 48.83 | 48.89 | 1,393,502 | -0.72(-1.45%) |
Mar 22, 2019 | 49.90 | 49.99 | 49.58 | 49.61 | 2,149,341 | -0.59(-1.18%) |
Mar 21, 2019 | 49.79 | 50.45 | 49.79 | 50.20 | 1,450,975 | +0.28(+0.56%) |
Mar 20, 2019 | 49.52 | 50.32 | 49.40 | 49.92 | 1,207,366 | +0.38(+0.77%) |
Mar 19, 2019 | 49.80 | 49.89 | 49.43 | 49.54 | 3,311,026 | -0.31(-0.62%) |
Mar 18, 2019 | 49.33 | 49.85 | 49.29 | 49.85 | 871,112 | +0.50(+1.01%) |
Mar 15, 2019 | 49.66 | 50.04 | 49.32 | 49.35 | 4,141,694 | -0.12(-0.24%) |
Mar 14, 2019 | 49.34 | 49.64 | 49.32 | 49.47 | 809,050 | +0.23(+0.47%) |
Mar 13, 2019 | 49.18 | 49.55 | 49.07 | 49.24 | 1,836,182 | +0.24(+0.49%) |
Mar 12, 2019 | 49.10 | 49.53 | 48.98 | 49.00 | 2,261,084 | -0.03(-0.06%) |
Mar 11, 2019 | 49.09 | 49.45 | 49.02 | 49.03 | 1,189,458 | +0.04(+0.08%) |
Mar 08, 2019 | 49.29 | 49.55 | 48.80 | 48.99 | 1,150,049 | -0.70(-1.41%) |
Mar 07, 2019 | 49.49 | 49.92 | 49.36 | 49.69 | 1,041,236 | +0.22(+0.44%) |
Mar 06, 2019 | 49.35 | 49.89 | 49.33 | 49.47 | 1,573,914 | -0.01(-0.02%) |
Mar 05, 2019 | 49.00 | 49.62 | 48.87 | 49.48 | 1,773,789 | +0.53(+1.08%) |
Mar 04, 2019 | 49.02 | 49.10 | 48.36 | 48.95 | 1,316,597 | +0.04(+0.08%) |
Mar 01, 2019 | 48.44 | 49.12 | 48.41 | 48.91 | 1,057,978 | +0.75(+1.56%) |
Feb 28, 2019 | 48.20 | 48.44 | 48.02 | 48.16 | 1,223,154 | -0.10(-0.21%) |
Feb 27, 2019 | 47.98 | 48.28 | 47.67 | 48.26 | 905,784 | +0.14(+0.29%) |
Feb 26, 2019 | 47.77 | 48.49 | 47.75 | 48.12 | 1,187,073 | +0.29(+0.61%) |
Feb 25, 2019 | 47.70 | 48.04 | 47.40 | 47.83 | 1,166,119 | +0.00(+0.00%) |
Feb 22, 2019 | 47.48 | 48.12 | 46.84 | 47.83 | 1,283,762 | -0.28(-0.58%) |
Feb 21, 2019 | 48.13 | 48.37 | 47.96 | 48.11 | 2,320,991 | -0.14(-0.29%) |
Feb 20, 2019 | 48.64 | 48.81 | 48.22 | 48.25 | 1,573,791 | -0.43(-0.88%) |
Feb 19, 2019 | 48.68 | 49.00 | 48.37 | 48.68 | 1,077,107 | +0.02(+0.04%) |
Feb 15, 2019 | 48.66 | 48.66 | 48.66 | 0 | +0.47(+0.98%) | |
Feb 14, 2019 | 47.66 | 48.53 | 47.61 | 48.19 | 1,370,564 | +0.53(+1.11%) |
Feb 13, 2019 | 47.25 | 47.68 | 47.16 | 47.66 | 735,797 | +0.49(+1.04%) |
Feb 12, 2019 | 46.98 | 47.25 | 46.72 | 47.17 | 1,316,267 | +0.32(+0.68%) |
Feb 11, 2019 | 47.12 | 47.26 | 46.81 | 46.85 | 862,477 | -0.24(-0.51%) |
Feb 08, 2019 | 47.22 | 47.26 | 46.69 | 47.09 | 1,062,745 | -0.28(-0.59%) |
Feb 07, 2019 | 47.43 | 47.61 | 46.93 | 47.37 | 1,097,357 | -0.20(-0.42%) |
Feb 06, 2019 | 47.16 | 47.71 | 47.15 | 47.57 | 928,137 | +0.15(+0.32%) |
Feb 05, 2019 | 46.89 | 47.50 | 46.85 | 47.42 | 1,038,626 | +0.54(+1.15%) |
Feb 04, 2019 | 46.83 | 47.17 | 46.39 | 46.88 | 985,593 | -0.01(-0.02%) |