Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.67 | 51.28 | 50.26 | 51.21 | 1,365,327 | +0.35(+0.68%) |
Apr 29, 2019 | 49.96 | 51.26 | 49.66 | 50.86 | 1,259,944 | +1.02(+2.04%) |
Apr 26, 2019 | 50.32 | 50.32 | 49.12 | 49.85 | 1,204,183 | -0.48(-0.96%) |
Apr 25, 2019 | 51.17 | 52.00 | 49.60 | 50.33 | 2,869,936 | -1.34(-2.60%) |
Apr 24, 2019 | 49.82 | 53.35 | 49.17 | 51.68 | 3,565,585 | +2.68(+5.47%) |
Apr 23, 2019 | 48.44 | 49.12 | 48.44 | 49.00 | 919,106 | +0.78(+1.63%) |
Apr 22, 2019 | 48.20 | 48.47 | 47.94 | 48.21 | 588,347 | -0.14(-0.28%) |
Apr 18, 2019 | 47.81 | 48.37 | 47.49 | 48.35 | 706,032 | +0.45(+0.93%) |
Apr 17, 2019 | 48.17 | 48.36 | 47.79 | 47.90 | 608,542 | -0.08(-0.16%) |
Apr 16, 2019 | 47.99 | 48.16 | 47.93 | 47.98 | 459,956 | +0.10(+0.20%) |
Apr 15, 2019 | 48.19 | 48.37 | 47.59 | 47.89 | 452,599 | -0.33(-0.68%) |
Apr 12, 2019 | 48.01 | 48.40 | 47.87 | 48.21 | 1,066,904 | +0.53(+1.12%) |
Apr 11, 2019 | 47.26 | 47.94 | 47.08 | 47.68 | 735,184 | +0.51(+1.09%) |
Apr 10, 2019 | 46.81 | 47.20 | 46.58 | 47.17 | 619,953 | +0.30(+0.64%) |
Apr 09, 2019 | 47.23 | 47.60 | 46.69 | 46.87 | 512,617 | -0.54(-1.14%) |
Apr 08, 2019 | 46.66 | 47.44 | 46.60 | 47.41 | 672,152 | +0.65(+1.39%) |
Apr 05, 2019 | 46.66 | 47.79 | 46.31 | 46.76 | 676,364 | +0.38(+0.81%) |
Apr 04, 2019 | 46.82 | 47.19 | 46.33 | 46.39 | 659,453 | -0.48(-1.03%) |
Apr 03, 2019 | 47.26 | 47.49 | 46.77 | 46.87 | 562,182 | -0.13(-0.27%) |
Apr 02, 2019 | 47.19 | 47.31 | 46.86 | 47.00 | 662,041 | -0.17(-0.37%) |
Apr 01, 2019 | 46.42 | 47.40 | 46.32 | 47.17 | 1,038,269 | +1.14(+2.48%) |
Mar 29, 2019 | 46.12 | 46.23 | 45.72 | 46.03 | 933,244 | +0.24(+0.53%) |
Mar 28, 2019 | 45.37 | 45.97 | 45.36 | 45.79 | 947,986 | +0.57(+1.26%) |
Mar 27, 2019 | 45.53 | 45.75 | 44.99 | 45.22 | 1,178,471 | -0.19(-0.43%) |
Mar 26, 2019 | 45.95 | 45.95 | 45.25 | 45.41 | 840,769 | -0.27(-0.59%) |
Mar 25, 2019 | 45.92 | 46.22 | 45.60 | 45.68 | 1,134,771 | -0.31(-0.67%) |
Mar 22, 2019 | 47.09 | 47.21 | 45.66 | 45.99 | 1,078,999 | -1.21(-2.56%) |
Mar 21, 2019 | 46.60 | 47.36 | 46.60 | 47.20 | 1,476,008 | +0.59(+1.27%) |
Mar 20, 2019 | 46.85 | 47.02 | 45.97 | 46.61 | 2,022,073 | -0.24(-0.52%) |
Mar 19, 2019 | 47.73 | 47.89 | 46.72 | 46.85 | 1,692,728 | -0.78(-1.65%) |
Mar 18, 2019 | 48.51 | 48.81 | 47.50 | 47.63 | 1,349,666 | -0.87(-1.79%) |
Mar 15, 2019 | 49.01 | 49.14 | 48.42 | 48.50 | 1,315,618 | -0.39(-0.79%) |
Mar 14, 2019 | 49.04 | 49.16 | 48.66 | 48.89 | 1,030,634 | -0.11(-0.22%) |
Mar 13, 2019 | 49.20 | 49.62 | 48.58 | 49.00 | 1,409,930 | +0.14(+0.28%) |
Mar 12, 2019 | 49.04 | 49.18 | 48.72 | 48.86 | 727,375 | -0.04(-0.08%) |
Mar 11, 2019 | 47.94 | 48.93 | 47.83 | 48.90 | 832,410 | +1.01(+2.10%) |
Mar 08, 2019 | 48.02 | 48.10 | 47.51 | 47.89 | 730,634 | -0.51(-1.06%) |
Mar 07, 2019 | 48.72 | 48.89 | 48.22 | 48.41 | 725,145 | -0.47(-0.97%) |
Mar 06, 2019 | 49.36 | 49.41 | 48.83 | 48.88 | 500,841 | -0.32(-0.65%) |
Mar 05, 2019 | 48.72 | 49.60 | 48.72 | 49.20 | 704,747 | -0.40(-0.80%) |
Mar 04, 2019 | 50.07 | 50.26 | 49.23 | 49.60 | 704,718 | -0.23(-0.47%) |
Mar 01, 2019 | 50.12 | 50.21 | 49.37 | 49.83 | 657,550 | +0.06(+0.12%) |
Feb 28, 2019 | 49.90 | 50.14 | 49.75 | 49.77 | 800,688 | -0.29(-0.58%) |
Feb 27, 2019 | 50.05 | 50.24 | 49.94 | 50.06 | 753,087 | -0.31(-0.61%) |
Feb 26, 2019 | 50.87 | 50.98 | 50.27 | 50.37 | 798,437 | -0.54(-1.06%) |
Feb 25, 2019 | 51.14 | 51.46 | 50.86 | 50.91 | 1,160,838 | +0.03(+0.06%) |
Feb 22, 2019 | 50.79 | 51.08 | 50.52 | 50.88 | 595,527 | +0.34(+0.67%) |
Feb 21, 2019 | 50.77 | 51.07 | 50.25 | 50.55 | 689,432 | -0.37(-0.72%) |
Feb 20, 2019 | 50.21 | 50.94 | 49.88 | 50.91 | 1,398,388 | +0.73(+1.46%) |
Feb 19, 2019 | 50.54 | 50.78 | 50.07 | 50.18 | 837,365 | -0.36(-0.71%) |
Feb 15, 2019 | 49.97 | 50.69 | 49.66 | 50.54 | 1,312,090 | +0.90(+1.81%) |
Feb 14, 2019 | 50.12 | 50.32 | 49.52 | 49.64 | 1,486,740 | -0.19(-0.39%) |
Feb 13, 2019 | 49.18 | 50.72 | 49.18 | 49.83 | 1,728,270 | +0.81(+1.65%) |
Feb 12, 2019 | 48.21 | 49.14 | 48.02 | 49.02 | 1,474,886 | +1.21(+2.54%) |
Feb 11, 2019 | 48.06 | 48.19 | 47.66 | 47.81 | 775,607 | -0.19(-0.40%) |
Feb 08, 2019 | 47.64 | 48.01 | 47.38 | 48.00 | 1,082,381 | +0.17(+0.36%) |
Feb 07, 2019 | 47.69 | 48.02 | 47.35 | 47.83 | 914,501 | -0.16(-0.34%) |
Feb 06, 2019 | 47.60 | 48.09 | 47.45 | 47.99 | 698,656 | +0.39(+0.81%) |
Feb 05, 2019 | 47.38 | 48.18 | 47.09 | 47.61 | 653,601 | +0.40(+0.84%) |
Feb 04, 2019 | 47.02 | 47.22 | 46.70 | 47.21 | 595,053 | +0.33(+0.70%) |