Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.31 | 52.02 | 51.31 | 51.98 | 340,177 | +0.58(+1.13%) |
Apr 29, 2019 | 51.25 | 51.45 | 50.86 | 51.40 | 275,325 | +0.17(+0.33%) |
Apr 26, 2019 | 51.27 | 51.34 | 50.96 | 51.23 | 452,211 | +0.11(+0.21%) |
Apr 25, 2019 | 50.14 | 51.20 | 50.14 | 51.12 | 443,411 | +0.93(+1.86%) |
Apr 24, 2019 | 50.36 | 50.49 | 50.02 | 50.19 | 568,198 | -0.11(-0.22%) |
Apr 23, 2019 | 50.44 | 50.80 | 50.23 | 50.30 | 779,279 | -0.18(-0.37%) |
Apr 22, 2019 | 50.30 | 50.81 | 50.23 | 50.48 | 452,037 | +0.12(+0.23%) |
Apr 18, 2019 | 50.43 | 50.67 | 50.08 | 50.36 | 519,787 | +0.08(+0.17%) |
Apr 17, 2019 | 50.35 | 50.36 | 49.78 | 50.28 | 344,688 | +0.03(+0.07%) |
Apr 16, 2019 | 50.45 | 50.71 | 50.17 | 50.25 | 411,770 | -0.11(-0.22%) |
Apr 15, 2019 | 50.01 | 50.52 | 50.01 | 50.36 | 477,255 | +0.18(+0.37%) |
Apr 12, 2019 | 49.88 | 50.19 | 49.61 | 50.17 | 1,174,608 | +0.55(+1.12%) |
Apr 11, 2019 | 49.56 | 49.89 | 49.47 | 49.62 | 304,378 | +0.01(+0.02%) |
Apr 10, 2019 | 49.40 | 49.74 | 49.32 | 49.61 | 411,204 | +0.34(+0.68%) |
Apr 09, 2019 | 49.49 | 49.57 | 49.18 | 49.27 | 422,653 | -0.24(-0.48%) |
Apr 08, 2019 | 49.20 | 49.53 | 48.95 | 49.51 | 340,965 | +0.24(+0.49%) |
Apr 05, 2019 | 49.42 | 49.66 | 48.99 | 49.26 | 525,855 | -0.03(-0.07%) |
Apr 04, 2019 | 50.04 | 50.10 | 49.00 | 49.30 | 692,956 | -0.71(-1.41%) |
Apr 03, 2019 | 49.68 | 50.08 | 49.43 | 50.00 | 680,257 | +0.45(+0.92%) |
Apr 02, 2019 | 49.95 | 49.95 | 49.27 | 49.55 | 419,538 | -0.28(-0.56%) |
Apr 01, 2019 | 49.87 | 50.12 | 49.39 | 49.83 | 558,420 | +0.07(+0.14%) |
Mar 29, 2019 | 49.84 | 49.91 | 49.31 | 49.76 | 605,804 | +0.18(+0.36%) |
Mar 28, 2019 | 49.11 | 49.86 | 48.84 | 49.58 | 746,616 | +0.77(+1.58%) |
Mar 27, 2019 | 48.46 | 48.99 | 48.31 | 48.81 | 868,634 | +0.38(+0.78%) |
Mar 26, 2019 | 48.57 | 48.57 | 47.83 | 48.43 | 783,450 | +0.02(+0.03%) |
Mar 25, 2019 | 47.57 | 48.51 | 47.41 | 48.41 | 1,012,110 | -0.18(-0.38%) |
Mar 22, 2019 | 48.14 | 48.68 | 47.98 | 48.60 | 736,197 | +0.33(+0.68%) |
Mar 21, 2019 | 47.44 | 48.35 | 47.34 | 48.27 | 657,026 | +0.61(+1.29%) |
Mar 20, 2019 | 47.56 | 47.93 | 47.47 | 47.66 | 514,288 | -0.01(-0.02%) |
Mar 19, 2019 | 47.64 | 47.94 | 47.52 | 47.67 | 558,034 | +0.22(+0.46%) |
Mar 18, 2019 | 47.32 | 47.64 | 47.08 | 47.45 | 403,664 | +0.10(+0.21%) |
Mar 15, 2019 | 46.73 | 47.49 | 46.73 | 47.35 | 694,081 | +0.46(+0.99%) |
Mar 14, 2019 | 46.05 | 47.01 | 46.05 | 46.89 | 476,202 | +0.07(+0.14%) |
Mar 13, 2019 | 46.33 | 46.83 | 46.29 | 46.82 | 547,854 | +0.58(+1.25%) |
Mar 12, 2019 | 46.14 | 46.46 | 45.83 | 46.24 | 662,238 | +0.30(+0.66%) |
Mar 11, 2019 | 45.38 | 46.02 | 45.38 | 45.94 | 611,369 | +0.60(+1.32%) |
Mar 08, 2019 | 45.49 | 45.60 | 45.16 | 45.34 | 650,061 | -0.33(-0.72%) |
Mar 07, 2019 | 45.49 | 46.09 | 45.49 | 45.67 | 1,355,132 | +0.55(+1.22%) |
Mar 06, 2019 | 45.01 | 45.32 | 44.76 | 45.12 | 681,904 | +0.13(+0.29%) |
Mar 05, 2019 | 44.82 | 45.27 | 44.82 | 44.99 | 494,033 | +0.13(+0.30%) |
Mar 04, 2019 | 44.99 | 45.35 | 44.71 | 44.85 | 712,379 | -0.07(-0.15%) |
Mar 01, 2019 | 45.07 | 45.19 | 44.75 | 44.92 | 864,973 | -0.11(-0.24%) |
Feb 28, 2019 | 44.47 | 45.27 | 44.47 | 45.03 | 976,908 | +0.37(+0.83%) |
Feb 27, 2019 | 44.82 | 45.07 | 44.22 | 44.65 | 1,206,474 | -0.49(-1.08%) |
Feb 26, 2019 | 44.28 | 45.90 | 43.95 | 45.14 | 1,588,647 | +1.45(+3.31%) |
Feb 25, 2019 | 44.07 | 44.18 | 43.67 | 43.69 | 1,203,065 | -0.39(-0.88%) |
Feb 22, 2019 | 44.00 | 44.29 | 43.87 | 44.08 | 393,455 | +0.22(+0.49%) |
Feb 21, 2019 | 43.37 | 44.11 | 43.31 | 43.87 | 633,018 | +0.30(+0.68%) |
Feb 20, 2019 | 43.71 | 43.95 | 43.35 | 43.57 | 1,023,682 | -0.22(-0.51%) |
Feb 19, 2019 | 43.70 | 43.93 | 43.69 | 43.79 | 464,097 | -0.03(-0.08%) |
Feb 15, 2019 | 43.76 | 43.83 | 43.40 | 43.83 | 526,258 | +0.22(+0.51%) |
Feb 14, 2019 | 43.31 | 43.88 | 43.15 | 43.60 | 549,854 | +0.14(+0.32%) |
Feb 13, 2019 | 43.76 | 43.84 | 43.45 | 43.46 | 416,371 | -0.22(-0.51%) |
Feb 12, 2019 | 43.66 | 43.74 | 43.28 | 43.69 | 374,825 | +0.15(+0.34%) |
Feb 11, 2019 | 44.07 | 44.23 | 43.46 | 43.54 | 759,042 | -0.49(-1.11%) |
Feb 08, 2019 | 43.45 | 44.17 | 43.45 | 44.03 | 455,688 | +0.24(+0.55%) |
Feb 07, 2019 | 43.56 | 43.91 | 43.33 | 43.79 | 546,874 | +0.02(+0.06%) |
Feb 06, 2019 | 44.13 | 44.20 | 43.64 | 43.76 | 431,004 | -0.37(-0.84%) |
Feb 05, 2019 | 43.68 | 44.23 | 43.61 | 44.13 | 570,158 | +0.50(+1.14%) |
Feb 04, 2019 | 43.37 | 43.65 | 43.32 | 43.64 | 396,545 | +0.23(+0.53%) |