Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.17 | 48.07 | 42.70 | 47.89 | 8,231,996 | -3.11(-6.09%) |
Apr 29, 2019 | 51.99 | 52.34 | 50.93 | 50.99 | 1,675,350 | -1.17(-2.24%) |
Apr 26, 2019 | 51.82 | 52.18 | 51.09 | 52.16 | 1,325,557 | +0.19(+0.37%) |
Apr 25, 2019 | 53.18 | 53.26 | 51.73 | 51.97 | 1,079,216 | -1.35(-2.53%) |
Apr 24, 2019 | 53.92 | 54.42 | 53.08 | 53.32 | 1,248,989 | -0.66(-1.21%) |
Apr 23, 2019 | 52.57 | 54.13 | 52.43 | 53.97 | 1,037,316 | +1.63(+3.12%) |
Apr 22, 2019 | 53.29 | 53.30 | 52.05 | 52.34 | 998,437 | -1.31(-2.44%) |
Apr 18, 2019 | 53.12 | 53.83 | 52.52 | 53.65 | 982,768 | +0.46(+0.86%) |
Apr 17, 2019 | 53.59 | 54.00 | 52.93 | 53.19 | 795,861 | +0.04(+0.07%) |
Apr 16, 2019 | 52.30 | 53.38 | 52.24 | 53.16 | 1,213,236 | +1.34(+2.58%) |
Apr 15, 2019 | 52.07 | 52.57 | 51.38 | 51.82 | 664,809 | -0.25(-0.47%) |
Apr 12, 2019 | 48.67 | 52.40 | 48.67 | 52.06 | 673,467 | +0.48(+0.94%) |
Apr 11, 2019 | 50.17 | 51.69 | 50.17 | 51.58 | 756,350 | +0.56(+1.10%) |
Apr 10, 2019 | 50.54 | 51.07 | 50.08 | 51.02 | 927,689 | +0.56(+1.11%) |
Apr 09, 2019 | 50.93 | 51.11 | 50.29 | 50.46 | 735,504 | -0.51(-1.01%) |
Apr 08, 2019 | 50.41 | 51.31 | 50.33 | 50.97 | 1,094,850 | +0.44(+0.86%) |
Apr 05, 2019 | 49.34 | 50.69 | 48.50 | 50.54 | 1,951,951 | -0.33(-0.65%) |
Apr 04, 2019 | 51.30 | 51.94 | 50.41 | 50.87 | 972,358 | -0.32(-0.63%) |
Apr 03, 2019 | 51.09 | 51.85 | 50.85 | 51.19 | 936,861 | +0.62(+1.22%) |
Apr 02, 2019 | 50.42 | 50.68 | 49.90 | 50.57 | 1,062,463 | +0.20(+0.40%) |
Apr 01, 2019 | 49.15 | 50.39 | 48.77 | 50.37 | 1,154,498 | +2.08(+4.31%) |
Mar 29, 2019 | 47.96 | 48.56 | 47.96 | 48.29 | 818,797 | +0.67(+1.42%) |
Mar 28, 2019 | 47.22 | 48.40 | 47.18 | 47.62 | 994,231 | +0.62(+1.31%) |
Mar 27, 2019 | 47.54 | 47.74 | 46.31 | 47.00 | 1,610,883 | -0.63(-1.32%) |
Mar 26, 2019 | 48.22 | 48.42 | 47.27 | 47.63 | 766,455 | +0.04(+0.08%) |
Mar 25, 2019 | 47.54 | 47.93 | 46.96 | 47.59 | 1,037,955 | +0.02(+0.04%) |
Mar 22, 2019 | 50.40 | 50.40 | 47.53 | 47.57 | 1,133,258 | -3.20(-6.30%) |
Mar 21, 2019 | 50.41 | 51.03 | 50.09 | 50.77 | 1,391,168 | +0.29(+0.58%) |
Mar 20, 2019 | 50.69 | 51.05 | 50.10 | 50.48 | 814,248 | -0.23(-0.45%) |
Mar 19, 2019 | 51.66 | 51.66 | 50.63 | 50.71 | 1,099,991 | -0.66(-1.29%) |
Mar 18, 2019 | 51.58 | 51.66 | 50.71 | 51.37 | 1,003,795 | -0.24(-0.46%) |
Mar 15, 2019 | 50.46 | 51.87 | 50.23 | 51.61 | 2,213,229 | +1.26(+2.51%) |
Mar 14, 2019 | 50.55 | 50.62 | 49.93 | 50.35 | 548,865 | -0.25(-0.49%) |
Mar 13, 2019 | 50.49 | 50.74 | 49.62 | 50.59 | 854,491 | +0.39(+0.78%) |
Mar 12, 2019 | 49.95 | 50.58 | 49.35 | 50.20 | 976,179 | +0.34(+0.69%) |
Mar 11, 2019 | 49.25 | 50.17 | 48.96 | 49.86 | 941,132 | +0.97(+1.98%) |
Mar 08, 2019 | 48.79 | 49.05 | 48.10 | 48.89 | 1,178,015 | -0.56(-1.13%) |
Mar 07, 2019 | 49.94 | 49.94 | 48.85 | 49.45 | 1,632,596 | -0.86(-1.72%) |
Mar 06, 2019 | 51.12 | 51.23 | 49.96 | 50.32 | 1,087,599 | -0.91(-1.78%) |
Mar 05, 2019 | 51.90 | 52.20 | 51.21 | 51.23 | 1,027,237 | -0.67(-1.30%) |
Mar 04, 2019 | 52.05 | 52.08 | 50.52 | 51.90 | 1,287,355 | +0.20(+0.39%) |
Mar 01, 2019 | 51.12 | 51.93 | 50.72 | 51.70 | 1,278,904 | +1.00(+1.97%) |
Feb 28, 2019 | 51.00 | 51.25 | 50.23 | 50.71 | 1,329,562 | -0.58(-1.13%) |
Feb 27, 2019 | 50.75 | 51.46 | 50.52 | 51.29 | 1,543,133 | +0.20(+0.39%) |
Feb 26, 2019 | 50.53 | 51.10 | 50.28 | 51.09 | 1,491,890 | +0.46(+0.92%) |
Feb 25, 2019 | 49.51 | 50.74 | 49.40 | 50.62 | 1,788,219 | +1.45(+2.95%) |
Feb 22, 2019 | 48.77 | 49.25 | 48.74 | 49.17 | 982,940 | +0.60(+1.23%) |
Feb 21, 2019 | 48.55 | 48.62 | 47.85 | 48.57 | 905,016 | -0.07(-0.14%) |
Feb 20, 2019 | 48.54 | 49.48 | 48.15 | 48.64 | 1,591,663 | -0.21(-0.43%) |
Feb 19, 2019 | 47.79 | 48.96 | 47.44 | 48.85 | 1,502,968 | +0.72(+1.50%) |
Feb 15, 2019 | 49.33 | 49.37 | 47.35 | 48.13 | 3,686,578 | +1.76(+3.81%) |
Feb 14, 2019 | 46.40 | 46.82 | 44.38 | 46.36 | 3,088,307 | -0.47(-1.01%) |
Feb 13, 2019 | 47.14 | 47.14 | 46.11 | 46.84 | 1,856,132 | +0.03(+0.06%) |
Feb 12, 2019 | 45.68 | 46.95 | 45.54 | 46.81 | 2,238,735 | +1.32(+2.90%) |
Feb 11, 2019 | 44.65 | 45.54 | 44.12 | 45.49 | 1,432,465 | +0.97(+2.17%) |
Feb 08, 2019 | 44.46 | 44.78 | 43.26 | 44.52 | 1,308,232 | -0.41(-0.91%) |
Feb 07, 2019 | 45.02 | 45.41 | 44.34 | 44.93 | 1,621,110 | -0.65(-1.44%) |
Feb 06, 2019 | 44.59 | 45.82 | 44.59 | 45.58 | 1,054,618 | +1.01(+2.26%) |
Feb 05, 2019 | 44.12 | 44.79 | 44.12 | 44.58 | 776,298 | +0.47(+1.08%) |
Feb 04, 2019 | 43.79 | 44.31 | 43.08 | 44.10 | 812,473 | +0.44(+1.00%) |