Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.96 | 51.36 | 50.36 | 50.50 | 48,873 | -0.63(-1.23%) |
Apr 29, 2019 | 50.66 | 51.78 | 50.56 | 51.13 | 49,176 | +0.60(+1.19%) |
Apr 26, 2019 | 50.10 | 50.56 | 50.04 | 50.53 | 32,947 | +0.39(+0.79%) |
Apr 25, 2019 | 50.36 | 50.56 | 49.98 | 50.13 | 78,197 | -0.34(-0.67%) |
Apr 24, 2019 | 51.35 | 51.35 | 50.14 | 50.47 | 52,361 | -0.83(-1.62%) |
Apr 23, 2019 | 50.36 | 51.63 | 49.91 | 51.30 | 55,199 | +0.95(+1.88%) |
Apr 22, 2019 | 50.05 | 51.35 | 48.98 | 50.36 | 82,166 | +0.71(+1.42%) |
Apr 18, 2019 | 49.62 | 50.17 | 49.09 | 49.65 | 36,074 | -0.29(-0.57%) |
Apr 17, 2019 | 50.04 | 50.30 | 49.29 | 49.93 | 36,686 | -0.07(-0.14%) |
Apr 16, 2019 | 49.31 | 50.02 | 48.94 | 50.01 | 33,411 | +0.81(+1.66%) |
Apr 15, 2019 | 49.65 | 49.65 | 48.65 | 49.19 | 52,454 | -0.41(-0.83%) |
Apr 12, 2019 | 49.25 | 49.77 | 48.88 | 49.60 | 39,648 | +0.73(+1.50%) |
Apr 11, 2019 | 48.95 | 49.25 | 48.61 | 48.87 | 28,188 | +0.00(+0.00%) |
Apr 10, 2019 | 48.10 | 48.89 | 47.81 | 48.87 | 30,208 | +0.93(+1.94%) |
Apr 09, 2019 | 48.50 | 48.55 | 47.78 | 47.94 | 55,384 | -0.64(-1.31%) |
Apr 08, 2019 | 48.57 | 48.79 | 48.27 | 48.57 | 20,838 | -0.01(-0.02%) |
Apr 05, 2019 | 48.19 | 48.69 | 48.00 | 48.58 | 84,992 | +0.40(+0.84%) |
Apr 04, 2019 | 47.80 | 48.38 | 47.80 | 48.18 | 30,653 | +0.39(+0.82%) |
Apr 03, 2019 | 48.23 | 48.23 | 47.68 | 47.79 | 29,058 | -0.04(-0.07%) |
Apr 02, 2019 | 47.88 | 48.20 | 47.56 | 47.82 | 52,871 | -0.05(-0.11%) |
Apr 01, 2019 | 46.92 | 47.96 | 46.56 | 47.88 | 46,150 | +1.18(+2.53%) |
Mar 29, 2019 | 46.49 | 46.77 | 45.97 | 46.69 | 85,327 | +0.55(+1.18%) |
Mar 28, 2019 | 46.38 | 46.74 | 45.83 | 46.15 | 78,392 | +0.00(+0.00%) |
Mar 27, 2019 | 46.26 | 46.45 | 45.74 | 46.15 | 56,292 | -0.06(-0.13%) |
Mar 26, 2019 | 45.37 | 46.24 | 45.19 | 46.21 | 52,612 | +1.10(+2.45%) |
Mar 25, 2019 | 45.03 | 45.52 | 44.68 | 45.11 | 46,395 | +0.26(+0.58%) |
Mar 22, 2019 | 46.82 | 46.88 | 44.78 | 44.85 | 72,007 | -2.25(-4.78%) |
Mar 21, 2019 | 47.38 | 48.19 | 46.98 | 47.10 | 35,305 | -0.37(-0.77%) |
Mar 20, 2019 | 48.50 | 48.77 | 47.42 | 47.47 | 40,584 | -1.03(-2.13%) |
Mar 19, 2019 | 49.92 | 49.92 | 48.34 | 48.50 | 28,384 | -1.23(-2.47%) |
Mar 18, 2019 | 49.41 | 50.02 | 49.37 | 49.73 | 72,409 | +0.58(+1.18%) |
Mar 15, 2019 | 49.06 | 50.18 | 48.76 | 49.15 | 176,254 | +0.10(+0.20%) |
Mar 14, 2019 | 49.20 | 49.21 | 48.85 | 49.05 | 23,867 | -0.15(-0.31%) |
Mar 13, 2019 | 49.07 | 49.35 | 48.88 | 49.20 | 34,090 | +0.37(+0.75%) |
Mar 12, 2019 | 49.06 | 49.24 | 48.40 | 48.84 | 56,076 | -0.23(-0.47%) |
Mar 11, 2019 | 48.76 | 49.27 | 48.43 | 49.07 | 40,265 | +0.44(+0.90%) |
Mar 08, 2019 | 48.43 | 48.96 | 48.35 | 48.63 | 34,262 | +0.00(+0.00%) |
Mar 07, 2019 | 48.86 | 48.86 | 48.15 | 48.63 | 64,793 | -0.42(-0.85%) |
Mar 06, 2019 | 49.99 | 50.11 | 48.63 | 49.05 | 51,632 | -0.93(-1.87%) |
Mar 05, 2019 | 50.05 | 50.24 | 49.49 | 49.98 | 61,627 | -0.09(-0.18%) |
Mar 04, 2019 | 50.37 | 50.87 | 50.04 | 50.07 | 41,058 | -0.34(-0.67%) |
Mar 01, 2019 | 50.50 | 50.50 | 49.76 | 50.41 | 33,925 | +0.22(+0.44%) |
Feb 28, 2019 | 50.48 | 50.87 | 50.19 | 50.19 | 32,036 | -0.21(-0.42%) |
Feb 27, 2019 | 50.21 | 50.53 | 49.26 | 50.40 | 22,546 | +0.24(+0.48%) |
Feb 26, 2019 | 50.42 | 50.86 | 50.12 | 50.16 | 65,794 | -0.53(-1.04%) |
Feb 25, 2019 | 51.04 | 51.44 | 50.60 | 50.69 | 62,425 | -0.07(-0.14%) |
Feb 22, 2019 | 50.91 | 51.04 | 50.46 | 50.76 | 62,121 | -0.14(-0.28%) |
Feb 21, 2019 | 51.13 | 51.23 | 50.38 | 50.90 | 20,206 | -0.24(-0.47%) |
Feb 20, 2019 | 50.66 | 51.23 | 50.59 | 51.14 | 30,377 | +0.57(+1.13%) |
Feb 19, 2019 | 50.46 | 50.93 | 50.32 | 50.57 | 62,724 | +0.01(+0.02%) |
Feb 15, 2019 | 49.71 | 50.72 | 49.71 | 50.56 | 33,363 | +1.09(+2.21%) |
Feb 14, 2019 | 49.45 | 49.96 | 49.45 | 49.47 | 28,709 | -0.26(-0.52%) |
Feb 13, 2019 | 49.34 | 49.82 | 49.26 | 49.73 | 34,206 | +0.39(+0.79%) |
Feb 12, 2019 | 49.50 | 49.82 | 48.83 | 49.33 | 38,334 | +0.05(+0.11%) |
Feb 11, 2019 | 49.06 | 49.29 | 47.66 | 49.28 | 27,583 | +0.28(+0.56%) |
Feb 08, 2019 | 49.27 | 49.94 | 48.93 | 49.01 | 27,634 | -0.36(-0.74%) |
Feb 07, 2019 | 49.17 | 49.83 | 49.00 | 49.37 | 21,000 | +0.40(+0.82%) |
Feb 06, 2019 | 48.87 | 49.16 | 48.71 | 48.97 | 81,127 | -0.10(-0.20%) |
Feb 05, 2019 | 49.28 | 49.67 | 48.58 | 49.07 | 34,380 | -0.10(-0.20%) |
Feb 04, 2019 | 48.61 | 49.30 | 48.52 | 49.17 | 56,945 | +0.54(+1.12%) |