Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.50 | 48.69 | 48.12 | 48.41 | 192,031 | -0.02(-0.04%) |
Apr 29, 2019 | 48.18 | 49.03 | 48.16 | 48.43 | 162,557 | +0.53(+1.10%) |
Apr 26, 2019 | 47.37 | 48.09 | 46.96 | 47.90 | 136,662 | +0.83(+1.76%) |
Apr 25, 2019 | 46.96 | 47.21 | 46.16 | 47.07 | 161,469 | +0.10(+0.21%) |
Apr 24, 2019 | 48.29 | 48.79 | 46.87 | 46.98 | 674,576 | -1.21(-2.51%) |
Apr 23, 2019 | 47.27 | 48.41 | 47.27 | 48.18 | 165,306 | +1.02(+2.17%) |
Apr 22, 2019 | 46.86 | 47.35 | 46.73 | 47.16 | 173,075 | +0.34(+0.73%) |
Apr 18, 2019 | 47.23 | 47.34 | 46.76 | 46.82 | 199,545 | -0.26(-0.56%) |
Apr 17, 2019 | 47.24 | 47.42 | 46.36 | 47.08 | 207,520 | +0.04(+0.09%) |
Apr 16, 2019 | 46.28 | 47.07 | 46.28 | 47.04 | 174,331 | +0.79(+1.71%) |
Apr 15, 2019 | 46.01 | 46.40 | 45.84 | 46.24 | 229,954 | +0.38(+0.83%) |
Apr 12, 2019 | 45.53 | 45.99 | 45.05 | 45.87 | 192,507 | +0.62(+1.36%) |
Apr 11, 2019 | 45.12 | 45.79 | 44.81 | 45.25 | 178,889 | +0.25(+0.55%) |
Apr 10, 2019 | 44.57 | 45.24 | 44.41 | 45.00 | 221,597 | +0.48(+1.09%) |
Apr 09, 2019 | 45.15 | 45.53 | 44.43 | 44.52 | 145,576 | -0.82(-1.81%) |
Apr 08, 2019 | 45.09 | 45.70 | 44.80 | 45.34 | 205,894 | +0.09(+0.19%) |
Apr 05, 2019 | 45.12 | 45.46 | 45.02 | 45.25 | 309,533 | +0.09(+0.20%) |
Apr 04, 2019 | 45.12 | 45.74 | 44.93 | 45.16 | 139,294 | +0.04(+0.10%) |
Apr 03, 2019 | 45.13 | 45.79 | 44.83 | 45.12 | 104,990 | +0.38(+0.85%) |
Apr 02, 2019 | 45.19 | 45.49 | 44.73 | 44.74 | 201,024 | -0.48(-1.05%) |
Apr 01, 2019 | 44.94 | 45.49 | 44.78 | 45.21 | 182,625 | +0.36(+0.81%) |
Mar 29, 2019 | 45.29 | 45.50 | 44.25 | 44.85 | 208,171 | +0.03(+0.06%) |
Mar 28, 2019 | 44.55 | 44.95 | 44.17 | 44.83 | 104,889 | +0.41(+0.91%) |
Mar 27, 2019 | 44.56 | 44.81 | 44.13 | 44.42 | 131,410 | -0.33(-0.73%) |
Mar 26, 2019 | 44.75 | 45.12 | 44.21 | 44.75 | 150,761 | +0.34(+0.77%) |
Mar 25, 2019 | 44.32 | 44.86 | 44.19 | 44.40 | 144,934 | +0.09(+0.20%) |
Mar 22, 2019 | 44.91 | 44.95 | 44.01 | 44.31 | 200,680 | -1.00(-2.20%) |
Mar 21, 2019 | 44.76 | 45.72 | 44.76 | 45.31 | 252,493 | +0.42(+0.94%) |
Mar 20, 2019 | 46.71 | 46.92 | 44.83 | 44.89 | 218,362 | -1.78(-3.81%) |
Mar 19, 2019 | 47.09 | 47.35 | 46.55 | 46.67 | 156,041 | -0.20(-0.43%) |
Mar 18, 2019 | 46.21 | 46.96 | 46.21 | 46.87 | 172,200 | +0.60(+1.29%) |
Mar 15, 2019 | 46.47 | 46.82 | 45.93 | 46.27 | 507,035 | -0.09(-0.19%) |
Mar 14, 2019 | 45.64 | 46.59 | 45.17 | 46.36 | 200,983 | +1.00(+2.19%) |
Mar 13, 2019 | 45.79 | 45.92 | 45.05 | 45.36 | 182,101 | -0.31(-0.68%) |
Mar 12, 2019 | 46.49 | 46.49 | 45.13 | 45.67 | 233,953 | -0.53(-1.14%) |
Mar 11, 2019 | 46.68 | 46.78 | 45.93 | 46.20 | 182,529 | -0.41(-0.89%) |
Mar 08, 2019 | 46.55 | 47.19 | 46.17 | 46.61 | 174,914 | -0.30(-0.64%) |
Mar 07, 2019 | 47.00 | 47.72 | 46.75 | 46.91 | 165,337 | -0.18(-0.37%) |
Mar 06, 2019 | 48.33 | 48.40 | 46.95 | 47.09 | 193,833 | -1.27(-2.62%) |
Mar 05, 2019 | 48.12 | 48.43 | 47.40 | 48.36 | 164,611 | +0.15(+0.31%) |
Mar 04, 2019 | 48.60 | 48.69 | 47.85 | 48.21 | 162,301 | -0.38(-0.78%) |
Mar 01, 2019 | 49.16 | 49.16 | 48.25 | 48.59 | 203,177 | -0.57(-1.16%) |
Feb 28, 2019 | 48.78 | 49.41 | 48.63 | 49.16 | 251,287 | +0.23(+0.47%) |
Feb 27, 2019 | 49.20 | 49.20 | 48.23 | 48.93 | 135,692 | -0.33(-0.68%) |
Feb 26, 2019 | 50.21 | 50.21 | 49.13 | 49.27 | 125,918 | -0.92(-1.83%) |
Feb 25, 2019 | 51.04 | 51.51 | 50.16 | 50.18 | 171,188 | -0.28(-0.56%) |
Feb 22, 2019 | 49.96 | 50.48 | 49.45 | 50.46 | 158,144 | +0.56(+1.12%) |
Feb 21, 2019 | 49.42 | 49.95 | 48.91 | 49.90 | 325,064 | +0.83(+1.70%) |
Feb 20, 2019 | 47.93 | 49.18 | 47.68 | 49.07 | 266,228 | +1.06(+2.21%) |
Feb 19, 2019 | 47.55 | 48.01 | 46.77 | 48.01 | 178,559 | +0.25(+0.53%) |
Feb 15, 2019 | 46.37 | 47.88 | 46.37 | 47.76 | 251,022 | +1.79(+3.89%) |
Feb 14, 2019 | 45.45 | 46.59 | 45.35 | 45.97 | 182,801 | +0.04(+0.08%) |
Feb 13, 2019 | 45.90 | 46.48 | 45.83 | 45.93 | 117,418 | +0.05(+0.11%) |
Feb 12, 2019 | 45.85 | 46.13 | 45.60 | 45.88 | 155,689 | +0.41(+0.91%) |
Feb 11, 2019 | 44.64 | 45.60 | 44.34 | 45.47 | 156,760 | +0.96(+2.15%) |
Feb 08, 2019 | 44.92 | 44.92 | 44.01 | 44.51 | 195,455 | -0.37(-0.82%) |
Feb 07, 2019 | 45.37 | 45.81 | 44.55 | 44.88 | 183,698 | -0.58(-1.27%) |
Feb 06, 2019 | 43.82 | 45.56 | 42.86 | 45.46 | 390,473 | +2.92(+6.86%) |
Feb 05, 2019 | 42.69 | 42.86 | 42.24 | 42.54 | 135,771 | -0.04(-0.08%) |
Feb 04, 2019 | 42.10 | 42.70 | 42.10 | 42.58 | 134,251 | +0.23(+0.54%) |