Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.26 | 51.18 | 50.11 | 51.08 | 534,642 | +0.78(+1.55%) |
Apr 29, 2019 | 49.58 | 50.85 | 49.45 | 50.30 | 477,000 | +0.90(+1.82%) |
Apr 26, 2019 | 48.63 | 49.41 | 48.40 | 49.40 | 238,800 | +0.76(+1.56%) |
Apr 25, 2019 | 48.15 | 49.02 | 47.61 | 48.64 | 431,093 | +0.64(+1.33%) |
Apr 24, 2019 | 48.47 | 48.63 | 47.83 | 48.00 | 541,994 | -0.22(-0.46%) |
Apr 23, 2019 | 47.53 | 48.58 | 47.39 | 48.22 | 303,267 | +0.90(+1.90%) |
Apr 22, 2019 | 47.38 | 48.16 | 47.16 | 47.32 | 287,663 | -0.28(-0.59%) |
Apr 18, 2019 | 48.34 | 48.69 | 47.39 | 47.60 | 525,300 | -1.00(-2.06%) |
Apr 17, 2019 | 49.00 | 49.00 | 47.72 | 48.60 | 619,697 | -0.26(-0.53%) |
Apr 16, 2019 | 48.49 | 49.28 | 48.17 | 48.86 | 594,840 | +0.63(+1.31%) |
Apr 15, 2019 | 47.02 | 48.39 | 47.02 | 48.23 | 410,435 | +1.26(+2.68%) |
Apr 12, 2019 | 47.74 | 47.74 | 46.82 | 46.97 | 125,700 | -0.47(-0.99%) |
Apr 11, 2019 | 47.24 | 47.75 | 46.90 | 47.44 | 276,598 | +0.25(+0.53%) |
Apr 10, 2019 | 46.15 | 47.63 | 46.15 | 47.19 | 308,469 | +1.03(+2.23%) |
Apr 09, 2019 | 46.01 | 46.73 | 45.84 | 46.16 | 265,121 | -0.13(-0.28%) |
Apr 08, 2019 | 46.01 | 46.44 | 45.00 | 46.29 | 366,688 | -0.04(-0.09%) |
Apr 05, 2019 | 45.32 | 46.50 | 45.06 | 46.33 | 443,900 | +1.09(+2.41%) |
Apr 04, 2019 | 46.24 | 46.37 | 44.08 | 45.24 | 595,279 | -0.88(-1.91%) |
Apr 03, 2019 | 45.85 | 46.65 | 45.73 | 46.12 | 244,426 | +0.32(+0.70%) |
Apr 02, 2019 | 46.11 | 46.44 | 45.14 | 45.80 | 406,229 | -0.30(-0.65%) |
Apr 01, 2019 | 46.84 | 47.17 | 45.88 | 46.10 | 274,227 | -0.22(-0.47%) |
Mar 29, 2019 | 46.42 | 46.63 | 45.69 | 46.32 | 251,600 | +0.32(+0.70%) |
Mar 28, 2019 | 45.60 | 46.07 | 44.69 | 46.00 | 257,742 | +0.53(+1.17%) |
Mar 27, 2019 | 46.48 | 46.77 | 44.16 | 45.47 | 439,842 | -1.34(-2.86%) |
Mar 26, 2019 | 47.90 | 48.04 | 46.25 | 46.81 | 691,089 | -0.55(-1.16%) |
Mar 25, 2019 | 46.72 | 47.67 | 46.49 | 47.36 | 316,002 | +0.31(+0.66%) |
Mar 22, 2019 | 48.47 | 48.65 | 46.20 | 47.05 | 538,100 | -1.85(-3.78%) |
Mar 21, 2019 | 47.96 | 48.90 | 47.67 | 48.90 | 385,953 | +0.78(+1.62%) |
Mar 20, 2019 | 47.78 | 48.41 | 47.19 | 48.12 | 365,124 | +0.18(+0.38%) |
Mar 19, 2019 | 46.90 | 48.03 | 46.22 | 47.94 | 382,681 | +1.24(+2.66%) |
Mar 18, 2019 | 47.42 | 48.14 | 46.23 | 46.70 | 304,442 | -0.82(-1.73%) |
Mar 15, 2019 | 47.06 | 47.94 | 46.62 | 47.52 | 980,100 | +0.69(+1.47%) |
Mar 14, 2019 | 47.08 | 47.83 | 45.73 | 46.83 | 421,816 | -0.37(-0.78%) |
Mar 13, 2019 | 47.90 | 48.57 | 47.09 | 47.20 | 710,218 | -0.59(-1.23%) |
Mar 12, 2019 | 47.51 | 48.16 | 46.83 | 47.79 | 497,293 | +0.32(+0.67%) |
Mar 11, 2019 | 46.50 | 47.83 | 46.50 | 47.47 | 599,968 | +1.10(+2.37%) |
Mar 08, 2019 | 46.36 | 47.30 | 45.89 | 46.37 | 500,600 | -0.11(-0.24%) |
Mar 07, 2019 | 46.13 | 47.64 | 46.10 | 46.48 | 508,514 | +0.14(+0.30%) |
Mar 06, 2019 | 48.19 | 48.49 | 46.33 | 46.34 | 956,741 | -1.91(-3.96%) |
Mar 05, 2019 | 48.00 | 48.50 | 46.87 | 48.25 | 3,243,947 | -1.60(-3.21%) |
Mar 04, 2019 | 51.96 | 52.50 | 49.55 | 49.85 | 592,391 | -2.02(-3.89%) |
Mar 01, 2019 | 52.84 | 52.84 | 51.86 | 51.87 | 703,800 | -0.47(-0.90%) |
Feb 28, 2019 | 53.98 | 53.98 | 52.20 | 52.34 | 533,572 | -1.61(-2.98%) |
Feb 27, 2019 | 53.04 | 54.13 | 52.65 | 53.95 | 332,586 | +0.70(+1.31%) |
Feb 26, 2019 | 52.38 | 53.31 | 52.16 | 53.25 | 328,210 | +0.71(+1.35%) |
Feb 25, 2019 | 52.36 | 53.13 | 52.08 | 52.54 | 231,082 | +0.38(+0.73%) |
Feb 22, 2019 | 51.17 | 52.25 | 50.56 | 52.16 | 249,500 | +1.23(+2.42%) |
Feb 21, 2019 | 50.98 | 51.42 | 50.53 | 50.93 | 300,581 | -0.35(-0.68%) |
Feb 20, 2019 | 50.78 | 51.57 | 49.48 | 51.28 | 319,530 | -0.05(-0.10%) |
Feb 19, 2019 | 51.65 | 51.90 | 50.80 | 51.33 | 425,335 | -0.16(-0.31%) |
Feb 15, 2019 | 50.04 | 52.96 | 47.66 | 51.49 | 898,200 | +2.25(+4.57%) |
Feb 14, 2019 | 48.77 | 49.43 | 48.28 | 49.24 | 470,186 | +0.79(+1.63%) |
Feb 13, 2019 | 48.60 | 48.91 | 48.20 | 48.45 | 357,377 | -0.15(-0.31%) |
Feb 12, 2019 | 48.40 | 48.68 | 48.15 | 48.60 | 324,139 | +0.78(+1.63%) |
Feb 11, 2019 | 48.04 | 48.17 | 47.39 | 47.82 | 528,635 | +0.22(+0.46%) |
Feb 08, 2019 | 47.05 | 47.75 | 47.05 | 47.60 | 322,400 | +0.05(+0.11%) |
Feb 07, 2019 | 47.67 | 48.27 | 46.61 | 47.55 | 293,118 | -0.71(-1.47%) |
Feb 06, 2019 | 48.61 | 49.22 | 47.36 | 48.26 | 295,134 | -0.29(-0.60%) |
Feb 05, 2019 | 48.72 | 49.45 | 48.33 | 48.55 | 503,506 | -0.37(-0.76%) |
Feb 04, 2019 | 48.99 | 49.48 | 48.50 | 48.92 | 388,511 | +0.39(+0.80%) |