Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.63 | 50.18 | 48.99 | 49.59 | 764,322 | -0.60(-1.19%) |
Apr 29, 2019 | 50.59 | 50.95 | 49.58 | 50.19 | 834,897 | -0.62(-1.23%) |
Apr 26, 2019 | 52.96 | 52.98 | 49.53 | 50.81 | 1,180,181 | -1.77(-3.37%) |
Apr 25, 2019 | 49.02 | 53.17 | 48.60 | 52.59 | 2,192,852 | +5.15(+10.85%) |
Apr 24, 2019 | 47.26 | 47.97 | 46.89 | 47.44 | 514,561 | +0.31(+0.66%) |
Apr 23, 2019 | 46.57 | 47.50 | 46.13 | 47.13 | 425,851 | +0.87(+1.89%) |
Apr 22, 2019 | 47.23 | 47.73 | 46.24 | 46.25 | 286,283 | -1.10(-2.31%) |
Apr 18, 2019 | 47.36 | 47.68 | 46.79 | 47.35 | 332,943 | -0.13(-0.28%) |
Apr 17, 2019 | 47.45 | 48.03 | 47.23 | 47.48 | 426,007 | +0.31(+0.66%) |
Apr 16, 2019 | 47.31 | 47.53 | 46.98 | 47.17 | 355,177 | +0.10(+0.21%) |
Apr 15, 2019 | 47.27 | 47.53 | 46.68 | 47.07 | 313,393 | -0.24(-0.51%) |
Apr 12, 2019 | 47.62 | 47.82 | 47.03 | 47.31 | 210,209 | -0.12(-0.26%) |
Apr 11, 2019 | 47.75 | 47.83 | 47.32 | 47.44 | 364,232 | -0.24(-0.50%) |
Apr 10, 2019 | 47.24 | 47.89 | 47.08 | 47.68 | 320,721 | +0.59(+1.25%) |
Apr 09, 2019 | 47.53 | 48.05 | 46.98 | 47.09 | 298,239 | -0.61(-1.27%) |
Apr 08, 2019 | 47.55 | 47.71 | 46.88 | 47.70 | 334,776 | +0.04(+0.09%) |
Apr 05, 2019 | 47.32 | 47.88 | 47.13 | 47.65 | 491,499 | +0.43(+0.91%) |
Apr 04, 2019 | 47.11 | 47.61 | 46.90 | 47.23 | 479,625 | +0.13(+0.28%) |
Apr 03, 2019 | 47.07 | 47.37 | 46.68 | 47.09 | 251,185 | +0.44(+0.94%) |
Apr 02, 2019 | 47.51 | 47.64 | 46.37 | 46.66 | 365,112 | -0.85(-1.80%) |
Apr 01, 2019 | 47.28 | 48.12 | 47.08 | 47.51 | 668,542 | +0.67(+1.43%) |
Mar 29, 2019 | 46.38 | 47.19 | 46.07 | 46.84 | 883,171 | +0.64(+1.39%) |
Mar 28, 2019 | 45.93 | 46.59 | 45.77 | 46.20 | 483,024 | +0.59(+1.29%) |
Mar 27, 2019 | 45.26 | 45.99 | 44.96 | 45.61 | 364,402 | +0.28(+0.61%) |
Mar 26, 2019 | 45.26 | 46.13 | 45.06 | 45.34 | 498,827 | +0.18(+0.39%) |
Mar 25, 2019 | 44.62 | 45.47 | 43.97 | 45.16 | 564,854 | +0.47(+1.06%) |
Mar 22, 2019 | 45.32 | 45.88 | 44.69 | 44.69 | 531,362 | -0.85(-1.86%) |
Mar 21, 2019 | 45.11 | 45.68 | 44.69 | 45.53 | 646,640 | +0.26(+0.57%) |
Mar 20, 2019 | 45.38 | 45.93 | 44.38 | 45.28 | 648,624 | -0.13(-0.29%) |
Mar 19, 2019 | 46.20 | 46.65 | 45.31 | 45.41 | 536,906 | -0.68(-1.47%) |
Mar 18, 2019 | 45.99 | 46.65 | 45.51 | 46.09 | 470,241 | +0.10(+0.22%) |
Mar 15, 2019 | 47.57 | 47.94 | 45.96 | 45.98 | 1,938,337 | -1.41(-2.99%) |
Mar 14, 2019 | 47.26 | 47.53 | 46.68 | 47.40 | 411,801 | +0.15(+0.32%) |
Mar 13, 2019 | 46.95 | 47.54 | 46.56 | 47.25 | 893,863 | +0.45(+0.95%) |
Mar 12, 2019 | 47.46 | 47.76 | 46.39 | 46.80 | 374,221 | -0.55(-1.17%) |
Mar 11, 2019 | 47.23 | 47.50 | 46.77 | 47.35 | 1,119,682 | +0.38(+0.81%) |
Mar 08, 2019 | 47.55 | 47.67 | 46.69 | 46.97 | 445,199 | -0.86(-1.80%) |
Mar 07, 2019 | 47.98 | 48.07 | 47.51 | 47.83 | 541,215 | -0.25(-0.52%) |
Mar 06, 2019 | 48.41 | 48.64 | 48.05 | 48.08 | 594,607 | -0.10(-0.20%) |
Mar 05, 2019 | 48.40 | 48.80 | 47.59 | 48.18 | 384,941 | -0.13(-0.28%) |
Mar 04, 2019 | 48.98 | 49.21 | 47.56 | 48.31 | 590,095 | -0.50(-1.02%) |
Mar 01, 2019 | 48.86 | 49.61 | 48.10 | 48.81 | 373,172 | +0.50(+1.03%) |
Feb 28, 2019 | 48.40 | 48.78 | 47.68 | 48.31 | 661,396 | -0.07(-0.15%) |
Feb 27, 2019 | 48.88 | 49.87 | 48.38 | 48.39 | 480,176 | -0.56(-1.15%) |
Feb 26, 2019 | 48.27 | 49.12 | 48.08 | 48.95 | 588,754 | +0.69(+1.42%) |
Feb 25, 2019 | 49.29 | 49.61 | 48.22 | 48.26 | 760,167 | -0.66(-1.35%) |
Feb 22, 2019 | 48.59 | 48.94 | 48.40 | 48.92 | 500,484 | +0.70(+1.46%) |
Feb 21, 2019 | 48.60 | 49.05 | 47.63 | 48.22 | 567,228 | +0.42(+0.87%) |
Feb 20, 2019 | 46.86 | 47.96 | 46.53 | 47.80 | 566,035 | +0.90(+1.92%) |
Feb 19, 2019 | 47.06 | 47.63 | 46.28 | 46.90 | 745,576 | -0.28(-0.60%) |
Feb 15, 2019 | 47.84 | 47.95 | 45.16 | 47.18 | 1,603,482 | -0.69(-1.45%) |
Feb 14, 2019 | 43.06 | 48.87 | 41.66 | 47.88 | 1,712,032 | +3.03(+6.75%) |
Feb 13, 2019 | 45.38 | 45.56 | 44.56 | 44.85 | 917,973 | -0.44(-0.96%) |
Feb 12, 2019 | 45.32 | 45.73 | 44.96 | 45.29 | 711,836 | +0.36(+0.79%) |
Feb 11, 2019 | 44.50 | 45.33 | 44.50 | 44.93 | 752,757 | +0.50(+1.12%) |
Feb 08, 2019 | 44.13 | 44.66 | 43.87 | 44.43 | 487,000 | +0.03(+0.06%) |
Feb 07, 2019 | 44.65 | 44.87 | 43.73 | 44.41 | 733,734 | -0.45(-0.99%) |
Feb 06, 2019 | 45.80 | 45.98 | 44.74 | 44.85 | 528,977 | -0.76(-1.66%) |
Feb 05, 2019 | 45.25 | 45.82 | 44.98 | 45.61 | 877,541 | +0.52(+1.14%) |
Feb 04, 2019 | 44.56 | 45.16 | 44.26 | 45.09 | 546,448 | +0.77(+1.75%) |