Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.53 | 49.92 | 49.26 | 49.64 | 1,164,006 | +0.02(+0.04%) |
Apr 29, 2019 | 48.91 | 49.96 | 48.81 | 49.62 | 825,608 | +0.80(+1.64%) |
Apr 26, 2019 | 48.67 | 48.95 | 48.48 | 48.82 | 485,000 | +0.15(+0.31%) |
Apr 25, 2019 | 49.06 | 49.45 | 48.64 | 48.67 | 741,044 | -0.58(-1.18%) |
Apr 24, 2019 | 49.46 | 49.69 | 49.13 | 49.25 | 1,120,202 | -0.05(-0.10%) |
Apr 23, 2019 | 48.68 | 49.46 | 48.68 | 49.30 | 658,780 | +0.64(+1.32%) |
Apr 22, 2019 | 49.42 | 49.64 | 48.53 | 48.66 | 342,510 | -0.75(-1.52%) |
Apr 18, 2019 | 50.00 | 50.01 | 48.99 | 49.41 | 768,400 | -0.39(-0.78%) |
Apr 17, 2019 | 49.49 | 50.00 | 49.49 | 49.80 | 558,057 | +0.54(+1.10%) |
Apr 16, 2019 | 49.20 | 49.55 | 48.73 | 49.26 | 614,992 | +0.33(+0.67%) |
Apr 15, 2019 | 49.30 | 49.70 | 48.89 | 48.93 | 764,828 | -0.28(-0.57%) |
Apr 12, 2019 | 48.94 | 49.38 | 48.81 | 49.21 | 732,800 | +0.76(+1.57%) |
Apr 11, 2019 | 47.60 | 48.53 | 47.48 | 48.45 | 974,253 | +1.05(+2.22%) |
Apr 10, 2019 | 47.10 | 47.69 | 46.93 | 47.40 | 693,324 | +0.30(+0.64%) |
Apr 09, 2019 | 48.15 | 48.36 | 46.99 | 47.10 | 1,182,738 | -1.30(-2.69%) |
Apr 08, 2019 | 49.06 | 49.10 | 48.36 | 48.40 | 695,590 | -0.60(-1.22%) |
Apr 05, 2019 | 48.75 | 49.05 | 48.50 | 49.00 | 660,300 | +0.51(+1.05%) |
Apr 04, 2019 | 48.03 | 48.70 | 47.88 | 48.49 | 1,098,054 | +0.57(+1.19%) |
Apr 03, 2019 | 47.99 | 48.55 | 47.74 | 47.92 | 1,171,551 | +0.32(+0.67%) |
Apr 02, 2019 | 47.65 | 47.73 | 47.40 | 47.60 | 992,612 | -0.04(-0.08%) |
Apr 01, 2019 | 47.13 | 47.95 | 47.13 | 47.64 | 1,366,088 | +1.10(+2.36%) |
Mar 29, 2019 | 46.10 | 46.74 | 46.04 | 46.54 | 1,552,800 | +0.68(+1.48%) |
Mar 28, 2019 | 45.25 | 45.92 | 45.12 | 45.86 | 932,012 | +0.67(+1.48%) |
Mar 27, 2019 | 44.68 | 45.40 | 44.64 | 45.19 | 1,431,484 | +0.51(+1.14%) |
Mar 26, 2019 | 44.07 | 44.85 | 44.07 | 44.68 | 1,693,556 | +0.42(+0.95%) |
Mar 25, 2019 | 44.89 | 45.03 | 44.18 | 44.26 | 2,084,142 | -0.64(-1.43%) |
Mar 22, 2019 | 45.48 | 45.61 | 44.53 | 44.90 | 3,302,000 | -0.80(-1.75%) |
Mar 21, 2019 | 43.92 | 45.76 | 43.80 | 45.70 | 1,246,302 | +1.68(+3.82%) |
Mar 20, 2019 | 44.28 | 44.28 | 43.82 | 44.02 | 1,206,334 | -0.43(-0.97%) |
Mar 19, 2019 | 44.55 | 44.91 | 44.40 | 44.45 | 1,562,485 | +0.25(+0.57%) |
Mar 18, 2019 | 43.71 | 44.21 | 43.44 | 44.20 | 985,691 | +0.72(+1.66%) |
Mar 15, 2019 | 42.92 | 43.61 | 42.91 | 43.48 | 2,091,700 | +0.58(+1.35%) |
Mar 14, 2019 | 43.33 | 43.42 | 42.78 | 42.90 | 814,094 | -0.18(-0.42%) |
Mar 13, 2019 | 43.75 | 44.10 | 43.03 | 43.08 | 1,562,749 | -0.47(-1.08%) |
Mar 12, 2019 | 41.60 | 43.70 | 41.26 | 43.55 | 3,014,079 | +1.92(+4.61%) |
Mar 11, 2019 | 40.72 | 41.71 | 40.48 | 41.63 | 1,239,269 | +0.67(+1.64%) |
Mar 08, 2019 | 40.54 | 41.11 | 40.16 | 40.96 | 1,509,500 | +0.12(+0.29%) |
Mar 07, 2019 | 41.45 | 41.45 | 40.50 | 40.84 | 2,312,611 | -0.65(-1.57%) |
Mar 06, 2019 | 43.30 | 43.56 | 41.49 | 41.49 | 1,987,454 | -1.92(-4.42%) |
Mar 05, 2019 | 44.14 | 44.14 | 43.39 | 43.41 | 1,428,079 | -0.71(-1.61%) |
Mar 04, 2019 | 45.29 | 45.80 | 43.99 | 44.12 | 1,532,692 | -0.95(-2.11%) |
Mar 01, 2019 | 45.43 | 45.96 | 44.96 | 45.07 | 1,136,900 | -0.07(-0.16%) |
Feb 28, 2019 | 45.89 | 46.16 | 45.06 | 45.14 | 1,125,204 | -0.79(-1.72%) |
Feb 27, 2019 | 46.49 | 46.56 | 45.80 | 45.93 | 717,902 | -0.56(-1.20%) |
Feb 26, 2019 | 46.33 | 46.82 | 46.04 | 46.49 | 803,397 | +0.05(+0.11%) |
Feb 25, 2019 | 46.50 | 46.87 | 46.20 | 46.44 | 1,028,493 | +0.07(+0.15%) |
Feb 22, 2019 | 46.70 | 47.18 | 46.25 | 46.37 | 1,024,700 | -0.13(-0.28%) |
Feb 21, 2019 | 47.49 | 47.65 | 46.40 | 46.50 | 1,275,040 | -1.15(-2.41%) |
Feb 20, 2019 | 48.29 | 48.34 | 47.46 | 47.65 | 1,126,471 | -0.64(-1.33%) |
Feb 19, 2019 | 48.13 | 48.67 | 47.75 | 48.29 | 2,186,017 | +0.22(+0.46%) |
Feb 15, 2019 | 48.00 | 48.30 | 47.60 | 48.07 | 1,113,800 | +0.39(+0.82%) |
Feb 14, 2019 | 47.79 | 48.09 | 45.91 | 47.68 | 1,567,104 | +0.17(+0.36%) |
Feb 13, 2019 | 47.38 | 48.00 | 47.13 | 47.51 | 1,138,651 | +0.37(+0.78%) |
Feb 12, 2019 | 46.68 | 47.26 | 46.58 | 47.14 | 1,120,111 | +0.95(+2.06%) |
Feb 11, 2019 | 45.72 | 46.43 | 45.57 | 46.19 | 815,197 | +0.54(+1.18%) |
Feb 08, 2019 | 45.76 | 46.06 | 45.13 | 45.65 | 929,300 | -0.61(-1.32%) |
Feb 07, 2019 | 47.10 | 47.23 | 46.07 | 46.26 | 640,289 | -0.87(-1.85%) |
Feb 06, 2019 | 47.53 | 47.86 | 47.07 | 47.13 | 542,959 | -0.42(-0.88%) |
Feb 05, 2019 | 47.41 | 47.62 | 47.21 | 47.55 | 666,453 | +0.15(+0.32%) |
Feb 04, 2019 | 47.31 | 47.77 | 47.13 | 47.40 | 604,499 | -0.01(-0.02%) |