Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.52 | 49.64 | 49.38 | 49.63 | 53,443 | +0.16(+0.33%) |
Apr 29, 2019 | 49.22 | 49.47 | 49.20 | 49.46 | 21,288 | +0.39(+0.79%) |
Apr 26, 2019 | 49.06 | 49.16 | 49.03 | 49.08 | 18,674 | -0.03(-0.06%) |
Apr 25, 2019 | 49.01 | 49.12 | 49.01 | 49.11 | 91,386 | +0.00(+0.00%) |
Apr 24, 2019 | 49.21 | 49.31 | 49.09 | 49.11 | 36,467 | -0.24(-0.49%) |
Apr 23, 2019 | 49.20 | 49.38 | 49.20 | 49.35 | 49,869 | -0.21(-0.43%) |
Apr 22, 2019 | 49.51 | 49.63 | 49.51 | 49.56 | 28,293 | +0.01(+0.02%) |
Apr 18, 2019 | 49.51 | 49.59 | 49.48 | 49.55 | 101,724 | -0.17(-0.35%) |
Apr 17, 2019 | 49.71 | 49.73 | 49.61 | 49.73 | 21,281 | +0.11(+0.22%) |
Apr 16, 2019 | 49.62 | 49.69 | 49.59 | 49.62 | 33,989 | +0.14(+0.28%) |
Apr 15, 2019 | 49.46 | 49.50 | 49.38 | 49.48 | 17,105 | +0.25(+0.51%) |
Apr 12, 2019 | 49.24 | 49.28 | 49.16 | 49.23 | 17,076 | +0.44(+0.90%) |
Apr 11, 2019 | 48.78 | 48.87 | 48.70 | 48.79 | 20,851 | +0.18(+0.37%) |
Apr 10, 2019 | 48.46 | 48.67 | 48.41 | 48.61 | 48,670 | +0.18(+0.37%) |
Apr 09, 2019 | 48.70 | 48.70 | 48.36 | 48.43 | 382,974 | -0.39(-0.79%) |
Apr 08, 2019 | 48.85 | 48.85 | 48.75 | 48.82 | 56,723 | +0.09(+0.18%) |
Apr 05, 2019 | 48.72 | 48.79 | 48.64 | 48.73 | 59,339 | -0.07(-0.15%) |
Apr 04, 2019 | 48.77 | 48.85 | 48.74 | 48.81 | 20,874 | -0.16(-0.33%) |
Apr 03, 2019 | 48.81 | 49.09 | 48.79 | 48.97 | 140,799 | +0.65(+1.35%) |
Apr 02, 2019 | 48.17 | 48.35 | 48.06 | 48.32 | 42,908 | +0.10(+0.20%) |
Apr 01, 2019 | 48.11 | 48.24 | 48.08 | 48.22 | 125,175 | +0.66(+1.38%) |
Mar 29, 2019 | 47.63 | 47.67 | 47.41 | 47.56 | 26,291 | +0.16(+0.33%) |
Mar 28, 2019 | 47.38 | 47.44 | 47.26 | 47.41 | 44,126 | -0.20(-0.41%) |
Mar 27, 2019 | 47.71 | 47.73 | 47.39 | 47.60 | 28,565 | +0.08(+0.17%) |
Mar 26, 2019 | 47.61 | 47.66 | 47.49 | 47.52 | 28,153 | +0.07(+0.15%) |
Mar 25, 2019 | 47.49 | 47.57 | 47.33 | 47.45 | 44,551 | -0.31(-0.65%) |
Mar 22, 2019 | 48.12 | 48.12 | 47.68 | 47.76 | 138,826 | -0.94(-1.93%) |
Mar 21, 2019 | 48.58 | 48.70 | 48.42 | 48.70 | 48,862 | -0.36(-0.73%) |
Mar 20, 2019 | 48.93 | 49.25 | 48.60 | 49.06 | 44,541 | +0.03(+0.07%) |
Mar 19, 2019 | 49.05 | 49.12 | 48.95 | 49.02 | 53,011 | +0.22(+0.45%) |
Mar 18, 2019 | 48.70 | 48.83 | 48.63 | 48.81 | 48,958 | +0.15(+0.30%) |
Mar 15, 2019 | 48.54 | 48.70 | 48.54 | 48.66 | 22,049 | +0.40(+0.82%) |
Mar 14, 2019 | 48.25 | 48.36 | 48.23 | 48.26 | 39,433 | +0.12(+0.25%) |
Mar 13, 2019 | 47.85 | 48.16 | 47.80 | 48.14 | 23,961 | +0.58(+1.23%) |
Mar 12, 2019 | 47.53 | 47.60 | 47.47 | 47.56 | 79,851 | +0.07(+0.15%) |
Mar 11, 2019 | 47.15 | 47.49 | 47.15 | 47.49 | 18,408 | +0.43(+0.92%) |
Mar 08, 2019 | 46.87 | 47.05 | 46.87 | 47.05 | 42,621 | -0.15(-0.33%) |
Mar 07, 2019 | 47.61 | 47.61 | 47.17 | 47.21 | 119,853 | -1.13(-2.33%) |
Mar 06, 2019 | 48.41 | 48.45 | 48.27 | 48.33 | 50,315 | -0.06(-0.12%) |
Mar 05, 2019 | 48.33 | 48.43 | 48.25 | 48.39 | 32,888 | -0.04(-0.08%) |
Mar 04, 2019 | 48.59 | 48.59 | 48.26 | 48.43 | 32,377 | -0.13(-0.27%) |
Mar 01, 2019 | 48.51 | 48.65 | 48.41 | 48.56 | 58,634 | +0.67(+1.41%) |
Feb 28, 2019 | 47.95 | 48.03 | 47.88 | 47.89 | 38,448 | -0.13(-0.27%) |
Feb 27, 2019 | 48.15 | 48.17 | 48.00 | 48.02 | 31,697 | +0.03(+0.07%) |
Feb 26, 2019 | 47.89 | 48.08 | 47.83 | 47.99 | 298,427 | +0.41(+0.87%) |
Feb 25, 2019 | 47.73 | 47.77 | 47.57 | 47.57 | 141,652 | +0.15(+0.33%) |
Feb 22, 2019 | 47.48 | 47.58 | 47.38 | 47.42 | 255,233 | +0.16(+0.34%) |
Feb 21, 2019 | 47.39 | 47.40 | 47.20 | 47.26 | 43,892 | -0.15(-0.31%) |
Feb 20, 2019 | 47.24 | 47.54 | 47.21 | 47.40 | 79,522 | +0.22(+0.46%) |
Feb 19, 2019 | 46.82 | 47.28 | 46.82 | 47.18 | 153,583 | +0.52(+1.11%) |
Feb 15, 2019 | 46.60 | 46.68 | 46.47 | 46.66 | 242,915 | +0.34(+0.74%) |
Feb 14, 2019 | 46.24 | 46.46 | 46.17 | 46.32 | 168,376 | -0.10(-0.21%) |
Feb 13, 2019 | 46.58 | 46.64 | 46.42 | 46.42 | 34,473 | +0.08(+0.17%) |
Feb 12, 2019 | 46.19 | 46.37 | 46.16 | 46.34 | 40,087 | +0.53(+1.15%) |
Feb 11, 2019 | 45.88 | 45.93 | 45.73 | 45.81 | 33,335 | -0.11(-0.23%) |
Feb 08, 2019 | 45.88 | 45.92 | 45.64 | 45.92 | 27,962 | -0.32(-0.70%) |
Feb 07, 2019 | 46.48 | 46.51 | 46.19 | 46.24 | 100,012 | -0.67(-1.42%) |
Feb 06, 2019 | 47.07 | 47.08 | 46.87 | 46.91 | 80,516 | -0.07(-0.16%) |
Feb 05, 2019 | 46.95 | 47.05 | 46.86 | 46.98 | 74,301 | -0.05(-0.12%) |
Feb 04, 2019 | 46.72 | 47.04 | 46.71 | 47.04 | 127,178 | +0.27(+0.57%) |