Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.51 | 50.75 | 50.23 | 50.49 | 384,767 | -0.06(-0.12%) |
Apr 29, 2019 | 49.52 | 50.62 | 49.37 | 50.55 | 298,550 | +1.06(+2.13%) |
Apr 26, 2019 | 50.09 | 50.13 | 49.01 | 49.49 | 528,445 | -0.73(-1.45%) |
Apr 25, 2019 | 49.62 | 50.47 | 47.93 | 50.22 | 534,218 | -0.10(-0.20%) |
Apr 24, 2019 | 49.35 | 51.28 | 49.34 | 50.32 | 724,719 | +1.22(+2.49%) |
Apr 23, 2019 | 48.11 | 49.25 | 47.94 | 49.10 | 532,354 | +1.34(+2.81%) |
Apr 22, 2019 | 48.86 | 49.01 | 47.62 | 47.75 | 362,034 | -0.99(-2.03%) |
Apr 18, 2019 | 48.16 | 48.92 | 48.00 | 48.74 | 264,121 | +0.65(+1.35%) |
Apr 17, 2019 | 48.18 | 48.20 | 47.54 | 48.09 | 463,309 | +0.05(+0.10%) |
Apr 16, 2019 | 48.31 | 48.31 | 47.62 | 48.04 | 290,087 | -0.01(-0.02%) |
Apr 15, 2019 | 48.59 | 49.06 | 47.72 | 48.05 | 304,904 | -0.37(-0.75%) |
Apr 12, 2019 | 49.06 | 49.18 | 48.27 | 48.41 | 673,221 | -0.11(-0.22%) |
Apr 11, 2019 | 47.95 | 48.74 | 47.64 | 48.52 | 259,725 | +0.63(+1.32%) |
Apr 10, 2019 | 47.33 | 48.06 | 47.04 | 47.89 | 287,517 | +0.81(+1.72%) |
Apr 09, 2019 | 47.55 | 47.94 | 46.98 | 47.08 | 470,916 | -0.56(-1.18%) |
Apr 08, 2019 | 47.19 | 47.70 | 47.13 | 47.64 | 346,373 | +0.33(+0.69%) |
Apr 05, 2019 | 46.59 | 47.49 | 46.50 | 47.32 | 259,157 | +1.00(+2.15%) |
Apr 04, 2019 | 45.11 | 46.57 | 45.01 | 46.32 | 302,428 | +1.24(+2.76%) |
Apr 03, 2019 | 44.97 | 45.55 | 44.47 | 45.08 | 298,962 | +0.39(+0.86%) |
Apr 02, 2019 | 44.39 | 44.94 | 43.83 | 44.69 | 433,666 | +0.40(+0.91%) |
Apr 01, 2019 | 44.46 | 44.46 | 43.43 | 44.29 | 391,088 | +0.16(+0.36%) |
Mar 29, 2019 | 45.17 | 45.41 | 43.92 | 44.13 | 471,609 | -0.88(-1.95%) |
Mar 28, 2019 | 45.72 | 45.92 | 44.47 | 45.01 | 294,094 | -0.60(-1.32%) |
Mar 27, 2019 | 45.00 | 46.06 | 44.46 | 45.61 | 397,345 | +1.36(+3.08%) |
Mar 26, 2019 | 44.41 | 44.41 | 43.63 | 44.25 | 468,011 | +0.18(+0.40%) |
Mar 25, 2019 | 42.74 | 44.22 | 42.54 | 44.07 | 265,088 | +1.32(+3.09%) |
Mar 22, 2019 | 42.33 | 43.31 | 42.23 | 42.75 | 389,242 | +0.06(+0.14%) |
Mar 21, 2019 | 41.27 | 43.06 | 41.27 | 42.69 | 417,030 | +1.41(+3.42%) |
Mar 20, 2019 | 41.43 | 42.14 | 40.46 | 41.28 | 308,418 | -0.15(-0.36%) |
Mar 19, 2019 | 42.78 | 42.93 | 41.32 | 41.43 | 306,403 | -1.29(-3.03%) |
Mar 18, 2019 | 42.64 | 43.01 | 42.23 | 42.72 | 263,133 | +0.12(+0.28%) |
Mar 15, 2019 | 42.97 | 43.36 | 42.48 | 42.60 | 785,779 | -0.23(-0.53%) |
Mar 14, 2019 | 42.97 | 43.36 | 42.67 | 42.83 | 284,334 | -0.23(-0.53%) |
Mar 13, 2019 | 43.21 | 43.70 | 42.91 | 43.05 | 309,419 | -0.01(-0.02%) |
Mar 12, 2019 | 43.55 | 43.63 | 42.92 | 43.06 | 256,028 | -0.41(-0.95%) |
Mar 11, 2019 | 42.79 | 43.57 | 42.79 | 43.48 | 343,674 | +0.77(+1.80%) |
Mar 08, 2019 | 42.60 | 43.43 | 42.03 | 42.71 | 262,703 | -0.06(-0.14%) |
Mar 07, 2019 | 40.96 | 43.15 | 40.96 | 42.77 | 327,031 | +0.80(+1.90%) |
Mar 06, 2019 | 42.48 | 42.81 | 41.95 | 41.97 | 382,531 | -0.56(-1.32%) |
Mar 05, 2019 | 42.75 | 43.03 | 42.10 | 42.53 | 617,499 | -1.59(-3.60%) |
Mar 04, 2019 | 43.02 | 44.25 | 43.02 | 44.12 | 446,050 | +1.20(+2.81%) |
Mar 01, 2019 | 43.69 | 43.83 | 42.07 | 42.92 | 257,840 | -0.37(-0.84%) |
Feb 28, 2019 | 43.64 | 43.65 | 42.98 | 43.28 | 345,970 | -0.62(-1.42%) |
Feb 27, 2019 | 44.07 | 44.20 | 42.92 | 43.90 | 281,305 | -0.20(-0.45%) |
Feb 26, 2019 | 44.90 | 45.40 | 44.05 | 44.10 | 536,614 | -1.12(-2.47%) |
Feb 25, 2019 | 45.80 | 46.09 | 45.17 | 45.22 | 350,542 | -0.29(-0.63%) |
Feb 22, 2019 | 45.00 | 45.61 | 45.00 | 45.50 | 290,462 | +0.59(+1.32%) |
Feb 21, 2019 | 44.06 | 44.97 | 43.64 | 44.91 | 406,201 | +0.67(+1.52%) |
Feb 20, 2019 | 45.34 | 45.35 | 43.78 | 44.24 | 569,758 | -0.80(-1.78%) |
Feb 19, 2019 | 44.19 | 45.20 | 43.99 | 45.04 | 488,898 | +0.83(+1.88%) |
Feb 15, 2019 | 43.65 | 44.40 | 43.65 | 44.21 | 434,022 | +0.80(+1.84%) |
Feb 14, 2019 | 43.22 | 43.76 | 42.99 | 43.41 | 392,289 | -0.13(-0.29%) |
Feb 13, 2019 | 44.42 | 44.46 | 43.14 | 43.54 | 439,096 | -0.86(-1.93%) |
Feb 12, 2019 | 42.38 | 44.43 | 42.38 | 44.40 | 478,822 | +2.33(+5.54%) |
Feb 11, 2019 | 42.51 | 42.58 | 41.97 | 42.07 | 403,133 | -0.38(-0.88%) |
Feb 08, 2019 | 42.78 | 43.15 | 42.05 | 42.44 | 302,721 | -0.64(-1.49%) |
Feb 07, 2019 | 42.94 | 43.56 | 42.77 | 43.08 | 512,694 | -0.09(-0.21%) |
Feb 06, 2019 | 44.46 | 44.72 | 43.02 | 43.17 | 358,488 | -1.46(-3.27%) |
Feb 05, 2019 | 43.90 | 44.70 | 43.76 | 44.63 | 382,783 | +0.74(+1.69%) |
Feb 04, 2019 | 44.49 | 44.78 | 43.67 | 43.89 | 539,381 | -0.48(-1.09%) |