Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.53 | 49.88 | 48.93 | 49.09 | 642,063 | -0.39(-0.79%) |
Apr 29, 2019 | 48.84 | 49.88 | 48.82 | 49.48 | 645,462 | +0.92(+1.89%) |
Apr 26, 2019 | 48.22 | 48.63 | 47.99 | 48.56 | 601,287 | +0.30(+0.62%) |
Apr 25, 2019 | 48.05 | 48.45 | 47.98 | 48.27 | 650,120 | +0.03(+0.05%) |
Apr 24, 2019 | 48.29 | 48.74 | 47.83 | 48.24 | 483,393 | -0.27(-0.56%) |
Apr 23, 2019 | 47.62 | 48.54 | 47.61 | 48.51 | 724,695 | +0.90(+1.89%) |
Apr 22, 2019 | 48.59 | 48.91 | 47.49 | 47.61 | 727,826 | -0.70(-1.44%) |
Apr 18, 2019 | 47.64 | 48.74 | 47.15 | 48.31 | 868,251 | +1.40(+2.97%) |
Apr 17, 2019 | 47.79 | 47.99 | 46.86 | 46.91 | 904,186 | -0.78(-1.64%) |
Apr 16, 2019 | 46.30 | 47.73 | 46.30 | 47.70 | 831,651 | +1.34(+2.90%) |
Apr 15, 2019 | 46.51 | 46.72 | 46.16 | 46.35 | 831,025 | -0.17(-0.37%) |
Apr 12, 2019 | 45.77 | 46.57 | 45.29 | 46.52 | 1,002,733 | +1.36(+3.01%) |
Apr 11, 2019 | 45.31 | 45.64 | 44.89 | 45.16 | 573,828 | +0.03(+0.08%) |
Apr 10, 2019 | 44.94 | 45.27 | 44.52 | 45.13 | 776,281 | +0.21(+0.47%) |
Apr 09, 2019 | 45.66 | 45.66 | 44.75 | 44.92 | 724,722 | -0.88(-1.91%) |
Apr 08, 2019 | 45.99 | 46.41 | 45.70 | 45.79 | 497,746 | -0.25(-0.54%) |
Apr 05, 2019 | 46.29 | 46.42 | 45.75 | 46.04 | 343,139 | -0.24(-0.51%) |
Apr 04, 2019 | 45.84 | 46.37 | 45.67 | 46.28 | 320,601 | +0.41(+0.89%) |
Apr 03, 2019 | 45.94 | 46.28 | 45.68 | 45.87 | 705,525 | +0.31(+0.69%) |
Apr 02, 2019 | 45.26 | 45.67 | 45.13 | 45.55 | 608,820 | +0.13(+0.28%) |
Apr 01, 2019 | 44.63 | 45.50 | 44.40 | 45.43 | 752,019 | +1.08(+2.44%) |
Mar 29, 2019 | 44.39 | 44.77 | 44.16 | 44.35 | 639,492 | +0.20(+0.44%) |
Mar 28, 2019 | 43.73 | 44.24 | 43.55 | 44.15 | 624,356 | +0.36(+0.82%) |
Mar 27, 2019 | 44.30 | 44.30 | 43.51 | 43.79 | 643,638 | -0.51(-1.15%) |
Mar 26, 2019 | 42.92 | 44.31 | 42.92 | 44.30 | 794,585 | +1.49(+3.48%) |
Mar 25, 2019 | 42.55 | 42.94 | 41.88 | 42.81 | 1,190,855 | +0.35(+0.82%) |
Mar 22, 2019 | 43.44 | 43.77 | 41.99 | 42.47 | 992,388 | -1.39(-3.16%) |
Mar 21, 2019 | 44.10 | 44.53 | 43.58 | 43.85 | 1,283,125 | -0.65(-1.45%) |
Mar 20, 2019 | 46.21 | 46.74 | 44.45 | 44.50 | 726,665 | -1.85(-4.00%) |
Mar 19, 2019 | 47.86 | 47.86 | 46.34 | 46.35 | 637,606 | -1.22(-2.57%) |
Mar 18, 2019 | 47.03 | 47.77 | 47.03 | 47.58 | 471,429 | +0.48(+1.01%) |
Mar 15, 2019 | 46.93 | 47.21 | 46.75 | 47.10 | 1,140,624 | +0.14(+0.31%) |
Mar 14, 2019 | 46.61 | 47.15 | 46.51 | 46.96 | 530,929 | +0.39(+0.84%) |
Mar 13, 2019 | 46.21 | 46.78 | 46.12 | 46.57 | 687,795 | +0.41(+0.88%) |
Mar 12, 2019 | 45.99 | 46.39 | 45.72 | 46.16 | 709,995 | +0.24(+0.52%) |
Mar 11, 2019 | 45.32 | 45.99 | 45.13 | 45.92 | 619,631 | +0.75(+1.66%) |
Mar 08, 2019 | 44.33 | 45.17 | 43.98 | 45.17 | 915,743 | +0.43(+0.97%) |
Mar 07, 2019 | 45.40 | 45.46 | 44.29 | 44.74 | 821,337 | -0.72(-1.59%) |
Mar 06, 2019 | 46.64 | 46.65 | 45.38 | 45.46 | 812,671 | -1.19(-2.56%) |
Mar 05, 2019 | 47.03 | 47.26 | 46.38 | 46.65 | 1,143,620 | -0.30(-0.63%) |
Mar 04, 2019 | 47.99 | 48.09 | 46.82 | 46.95 | 994,067 | -0.96(-2.00%) |
Mar 01, 2019 | 47.89 | 48.01 | 47.50 | 47.90 | 470,726 | +0.21(+0.44%) |
Feb 28, 2019 | 46.82 | 47.77 | 46.82 | 47.69 | 1,106,016 | +0.74(+1.59%) |
Feb 27, 2019 | 46.92 | 47.12 | 46.55 | 46.95 | 578,352 | +0.03(+0.05%) |
Feb 26, 2019 | 47.80 | 47.80 | 46.87 | 46.92 | 494,765 | -0.97(-2.03%) |
Feb 25, 2019 | 48.64 | 48.64 | 47.83 | 47.90 | 590,418 | -0.17(-0.35%) |
Feb 22, 2019 | 47.90 | 48.21 | 47.52 | 48.07 | 516,357 | +0.18(+0.37%) |
Feb 21, 2019 | 48.09 | 48.19 | 47.63 | 47.89 | 512,347 | -0.30(-0.63%) |
Feb 20, 2019 | 47.63 | 48.23 | 47.42 | 48.19 | 415,030 | +0.51(+1.06%) |
Feb 19, 2019 | 46.71 | 47.79 | 46.57 | 47.68 | 821,351 | +0.78(+1.66%) |
Feb 15, 2019 | 46.55 | 47.20 | 46.38 | 46.91 | 766,970 | +0.64(+1.39%) |
Feb 14, 2019 | 46.53 | 46.82 | 46.22 | 46.26 | 440,786 | -0.78(-1.65%) |
Feb 13, 2019 | 47.04 | 47.36 | 46.58 | 47.04 | 544,559 | +0.08(+0.18%) |
Feb 12, 2019 | 46.57 | 47.01 | 46.37 | 46.96 | 536,727 | +0.63(+1.37%) |
Feb 11, 2019 | 45.68 | 46.37 | 45.55 | 46.32 | 470,071 | +0.73(+1.60%) |
Feb 08, 2019 | 45.60 | 46.07 | 45.12 | 45.60 | 467,180 | -0.11(-0.24%) |
Feb 07, 2019 | 45.60 | 46.38 | 45.33 | 45.71 | 999,806 | +0.19(+0.43%) |
Feb 06, 2019 | 45.81 | 46.18 | 45.43 | 45.51 | 599,090 | -0.51(-1.10%) |
Feb 05, 2019 | 46.46 | 46.59 | 45.94 | 46.02 | 740,048 | -0.35(-0.75%) |
Feb 04, 2019 | 46.54 | 46.64 | 44.58 | 46.37 | 424,850 | -0.13(-0.27%) |