Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.50 | 50.74 | 50.23 | 50.48 | 384,799 | -0.06(-0.12%) |
Apr 29, 2019 | 49.52 | 50.61 | 49.37 | 50.54 | 298,575 | +1.06(+2.13%) |
Apr 26, 2019 | 50.09 | 50.13 | 49.00 | 49.49 | 528,489 | -0.73(-1.45%) |
Apr 25, 2019 | 49.61 | 50.46 | 47.93 | 50.22 | 534,263 | -0.10(-0.20%) |
Apr 24, 2019 | 49.35 | 51.27 | 49.33 | 50.32 | 724,779 | +1.22(+2.49%) |
Apr 23, 2019 | 48.10 | 49.25 | 47.94 | 49.09 | 532,398 | +1.34(+2.81%) |
Apr 22, 2019 | 48.85 | 49.00 | 47.61 | 47.75 | 362,065 | -0.99(-2.03%) |
Apr 18, 2019 | 48.15 | 48.91 | 48.00 | 48.74 | 264,143 | +0.65(+1.35%) |
Apr 17, 2019 | 48.17 | 48.19 | 47.53 | 48.08 | 463,348 | +0.05(+0.10%) |
Apr 16, 2019 | 48.30 | 48.30 | 47.61 | 48.04 | 290,112 | -0.01(-0.02%) |
Apr 15, 2019 | 48.59 | 49.05 | 47.72 | 48.05 | 304,930 | -0.37(-0.75%) |
Apr 12, 2019 | 49.05 | 49.18 | 48.26 | 48.41 | 673,277 | -0.11(-0.22%) |
Apr 11, 2019 | 47.95 | 48.74 | 47.64 | 48.52 | 259,747 | +0.63(+1.32%) |
Apr 10, 2019 | 47.32 | 48.06 | 47.04 | 47.89 | 287,541 | +0.81(+1.72%) |
Apr 09, 2019 | 47.54 | 47.94 | 46.98 | 47.08 | 470,955 | -0.56(-1.18%) |
Apr 08, 2019 | 47.19 | 47.70 | 47.13 | 47.64 | 346,401 | +0.33(+0.69%) |
Apr 05, 2019 | 46.58 | 47.48 | 46.50 | 47.31 | 259,178 | +1.00(+2.15%) |
Apr 04, 2019 | 45.10 | 46.56 | 45.01 | 46.32 | 302,453 | +1.24(+2.76%) |
Apr 03, 2019 | 44.97 | 45.55 | 44.46 | 45.07 | 298,987 | +0.38(+0.86%) |
Apr 02, 2019 | 44.38 | 44.94 | 43.83 | 44.69 | 433,703 | +0.40(+0.91%) |
Apr 01, 2019 | 44.45 | 44.45 | 43.42 | 44.28 | 391,120 | +0.16(+0.36%) |
Mar 29, 2019 | 45.16 | 45.41 | 43.92 | 44.13 | 471,648 | -0.88(-1.95%) |
Mar 28, 2019 | 45.72 | 45.91 | 44.46 | 45.01 | 294,119 | -0.60(-1.32%) |
Mar 27, 2019 | 45.00 | 46.05 | 44.45 | 45.61 | 397,378 | +1.36(+3.08%) |
Mar 26, 2019 | 44.40 | 44.40 | 43.62 | 44.25 | 468,050 | +0.18(+0.40%) |
Mar 25, 2019 | 42.74 | 44.22 | 42.54 | 44.07 | 265,110 | +1.32(+3.09%) |
Mar 22, 2019 | 42.33 | 43.31 | 42.22 | 42.75 | 389,274 | +0.06(+0.14%) |
Mar 21, 2019 | 41.26 | 43.06 | 41.26 | 42.69 | 417,065 | +1.41(+3.42%) |
Mar 20, 2019 | 41.42 | 42.13 | 40.46 | 41.27 | 308,444 | -0.15(-0.36%) |
Mar 19, 2019 | 42.77 | 42.92 | 41.31 | 41.42 | 306,428 | -1.29(-3.03%) |
Mar 18, 2019 | 42.64 | 43.00 | 42.22 | 42.72 | 263,155 | +0.12(+0.28%) |
Mar 15, 2019 | 42.96 | 43.36 | 42.48 | 42.60 | 785,844 | -0.23(-0.53%) |
Mar 14, 2019 | 42.96 | 43.36 | 42.67 | 42.82 | 284,358 | -0.23(-0.53%) |
Mar 13, 2019 | 43.21 | 43.69 | 42.90 | 43.05 | 309,445 | -0.01(-0.02%) |
Mar 12, 2019 | 43.54 | 43.62 | 42.91 | 43.06 | 256,050 | -0.41(-0.95%) |
Mar 11, 2019 | 42.78 | 43.56 | 42.78 | 43.48 | 343,702 | +0.77(+1.80%) |
Mar 08, 2019 | 42.60 | 43.43 | 42.02 | 42.71 | 262,725 | -0.06(-0.14%) |
Mar 07, 2019 | 40.96 | 43.15 | 40.96 | 42.77 | 327,058 | +0.80(+1.90%) |
Mar 06, 2019 | 42.48 | 42.80 | 41.95 | 41.97 | 382,563 | -0.56(-1.32%) |
Mar 05, 2019 | 42.75 | 43.02 | 42.09 | 42.53 | 617,550 | -1.59(-3.60%) |
Mar 04, 2019 | 43.01 | 44.25 | 43.01 | 44.12 | 446,087 | +1.20(+2.81%) |
Mar 01, 2019 | 43.68 | 43.83 | 42.06 | 42.91 | 257,861 | -0.37(-0.84%) |
Feb 28, 2019 | 43.63 | 43.64 | 42.97 | 43.28 | 345,999 | -0.62(-1.42%) |
Feb 27, 2019 | 44.07 | 44.20 | 42.91 | 43.90 | 281,328 | -0.20(-0.45%) |
Feb 26, 2019 | 44.90 | 45.40 | 44.05 | 44.10 | 536,659 | -1.12(-2.47%) |
Feb 25, 2019 | 45.80 | 46.08 | 45.16 | 45.21 | 350,571 | -0.29(-0.63%) |
Feb 22, 2019 | 45.00 | 45.61 | 45.00 | 45.50 | 290,486 | +0.59(+1.32%) |
Feb 21, 2019 | 44.06 | 44.97 | 43.63 | 44.91 | 406,234 | +0.67(+1.52%) |
Feb 20, 2019 | 45.33 | 45.35 | 43.77 | 44.24 | 569,806 | -0.80(-1.78%) |
Feb 19, 2019 | 44.19 | 45.19 | 43.99 | 45.04 | 488,939 | +0.83(+1.88%) |
Feb 15, 2019 | 43.64 | 44.39 | 43.64 | 44.21 | 434,058 | +0.80(+1.84%) |
Feb 14, 2019 | 43.22 | 43.75 | 42.98 | 43.41 | 392,322 | -0.13(-0.29%) |
Feb 13, 2019 | 44.41 | 44.45 | 43.14 | 43.53 | 439,132 | -0.86(-1.93%) |
Feb 12, 2019 | 42.38 | 44.42 | 42.38 | 44.39 | 478,862 | +2.33(+5.54%) |
Feb 11, 2019 | 42.51 | 42.58 | 41.97 | 42.06 | 403,166 | -0.38(-0.88%) |
Feb 08, 2019 | 42.77 | 43.15 | 42.04 | 42.44 | 302,746 | -0.64(-1.49%) |
Feb 07, 2019 | 42.93 | 43.55 | 42.77 | 43.08 | 512,737 | -0.09(-0.21%) |
Feb 06, 2019 | 44.45 | 44.72 | 43.01 | 43.17 | 358,518 | -1.46(-3.27%) |
Feb 05, 2019 | 43.90 | 44.70 | 43.75 | 44.63 | 382,815 | +0.74(+1.69%) |
Feb 04, 2019 | 44.48 | 44.78 | 43.66 | 43.89 | 539,426 | -0.48(-1.09%) |