Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.48 | 48.66 | 48.27 | 48.50 | 570,558 | -0.09(-0.19%) |
Apr 29, 2019 | 48.71 | 48.97 | 48.47 | 48.59 | 369,296 | -0.01(-0.02%) |
Apr 26, 2019 | 48.85 | 49.02 | 48.59 | 48.60 | 510,831 | -0.43(-0.88%) |
Apr 25, 2019 | 48.83 | 49.13 | 48.65 | 49.03 | 411,397 | +0.20(+0.41%) |
Apr 24, 2019 | 49.56 | 49.56 | 48.34 | 48.83 | 586,770 | -0.64(-1.29%) |
Apr 23, 2019 | 49.35 | 49.50 | 48.84 | 49.47 | 622,041 | +0.19(+0.39%) |
Apr 22, 2019 | 49.07 | 49.37 | 49.05 | 49.28 | 373,452 | +0.03(+0.06%) |
Apr 18, 2019 | 49.25 | 49.25 | 49.25 | 0 | -0.40(-0.81%) | |
Apr 17, 2019 | 49.51 | 49.96 | 48.90 | 49.65 | 546,410 | -0.73(-1.45%) |
Apr 16, 2019 | 50.38 | 50.75 | 50.23 | 50.38 | 329,766 | -0.06(-0.12%) |
Apr 15, 2019 | 50.39 | 50.78 | 50.27 | 50.44 | 426,114 | +0.04(+0.08%) |
Apr 12, 2019 | 50.42 | 50.52 | 49.99 | 50.40 | 424,677 | +0.16(+0.32%) |
Apr 11, 2019 | 50.22 | 50.83 | 50.18 | 50.24 | 457,372 | -0.02(-0.04%) |
Apr 10, 2019 | 49.64 | 50.33 | 49.61 | 50.26 | 659,254 | -0.34(-0.67%) |
Apr 09, 2019 | 50.61 | 50.80 | 50.36 | 50.60 | 328,735 | +0.07(+0.14%) |
Apr 08, 2019 | 50.43 | 50.77 | 50.33 | 50.53 | 300,904 | -0.02(-0.04%) |
Apr 05, 2019 | 50.68 | 50.90 | 50.42 | 50.55 | 359,817 | -0.13(-0.26%) |
Apr 04, 2019 | 50.66 | 50.86 | 50.32 | 50.68 | 395,457 | +0.01(+0.02%) |
Apr 03, 2019 | 50.31 | 50.75 | 50.31 | 50.67 | 561,245 | +0.36(+0.72%) |
Apr 02, 2019 | 49.49 | 50.35 | 49.26 | 50.31 | 504,406 | +0.96(+1.95%) |
Apr 01, 2019 | 49.15 | 49.75 | 48.95 | 49.35 | 387,923 | +0.15(+0.30%) |
Mar 29, 2019 | 49.45 | 49.68 | 48.92 | 49.20 | 709,160 | -0.20(-0.40%) |
Mar 28, 2019 | 49.26 | 49.56 | 49.07 | 49.40 | 313,551 | +0.23(+0.47%) |
Mar 27, 2019 | 48.99 | 49.72 | 48.95 | 49.17 | 575,139 | +0.22(+0.45%) |
Mar 26, 2019 | 49.41 | 49.49 | 48.40 | 48.95 | 483,220 | -0.21(-0.43%) |
Mar 25, 2019 | 48.83 | 49.48 | 48.67 | 49.16 | 306,653 | +0.22(+0.45%) |
Mar 22, 2019 | 48.49 | 49.00 | 48.36 | 48.94 | 402,517 | +0.43(+0.89%) |
Mar 21, 2019 | 48.14 | 48.67 | 47.87 | 48.51 | 509,138 | +0.27(+0.56%) |
Mar 20, 2019 | 47.91 | 48.51 | 47.67 | 48.24 | 544,993 | +0.30(+0.63%) |
Mar 19, 2019 | 48.25 | 48.37 | 47.73 | 47.94 | 546,410 | -0.33(-0.68%) |
Mar 18, 2019 | 48.44 | 48.64 | 48.12 | 48.27 | 337,369 | -0.12(-0.25%) |
Mar 15, 2019 | 48.65 | 48.68 | 48.13 | 48.39 | 1,718,042 | -0.14(-0.29%) |
Mar 14, 2019 | 48.61 | 48.79 | 48.30 | 48.53 | 353,755 | -0.10(-0.21%) |
Mar 13, 2019 | 48.98 | 49.11 | 48.53 | 48.63 | 546,581 | -0.25(-0.51%) |
Mar 12, 2019 | 48.75 | 48.99 | 48.48 | 48.88 | 640,644 | -0.06(-0.12%) |
Mar 11, 2019 | 49.44 | 49.55 | 48.81 | 48.94 | 603,289 | -0.32(-0.65%) |
Mar 08, 2019 | 49.35 | 50.00 | 49.22 | 49.26 | 525,712 | -0.14(-0.28%) |
Mar 07, 2019 | 49.15 | 49.71 | 49.15 | 49.40 | 542,931 | +0.08(+0.16%) |
Mar 06, 2019 | 49.34 | 49.46 | 49.01 | 49.32 | 509,568 | +0.04(+0.08%) |
Mar 05, 2019 | 50.15 | 50.25 | 49.28 | 49.28 | 566,078 | -0.84(-1.68%) |
Mar 04, 2019 | 49.61 | 50.17 | 49.37 | 50.12 | 591,939 | +0.71(+1.44%) |
Mar 01, 2019 | 49.65 | 49.98 | 49.22 | 49.41 | 441,231 | -0.05(-0.10%) |
Feb 28, 2019 | 49.50 | 49.76 | 49.30 | 49.46 | 737,332 | -0.06(-0.12%) |
Feb 27, 2019 | 49.73 | 49.87 | 49.33 | 49.52 | 478,881 | -0.25(-0.50%) |
Feb 26, 2019 | 49.05 | 50.12 | 49.05 | 49.77 | 624,485 | +0.59(+1.20%) |
Feb 25, 2019 | 49.31 | 49.47 | 49.05 | 49.18 | 466,729 | -0.01(-0.02%) |
Feb 22, 2019 | 48.69 | 49.50 | 48.64 | 49.19 | 605,481 | +0.58(+1.19%) |
Feb 21, 2019 | 48.86 | 48.86 | 48.09 | 48.61 | 686,745 | -0.24(-0.49%) |
Feb 20, 2019 | 48.72 | 49.02 | 48.51 | 48.85 | 454,799 | +0.13(+0.27%) |
Feb 19, 2019 | 48.52 | 48.93 | 48.32 | 48.72 | 513,435 | +0.15(+0.31%) |
Feb 15, 2019 | 48.57 | 48.57 | 48.57 | 0 | -0.10(-0.21%) | |
Feb 14, 2019 | 48.64 | 48.95 | 48.40 | 48.67 | 492,281 | +0.11(+0.23%) |
Feb 13, 2019 | 49.20 | 49.41 | 48.56 | 48.56 | 390,575 | -0.79(-1.60%) |
Feb 12, 2019 | 48.94 | 49.62 | 48.93 | 49.35 | 490,690 | +0.46(+0.94%) |
Feb 11, 2019 | 49.26 | 49.45 | 48.57 | 48.89 | 708,897 | -0.25(-0.51%) |
Feb 08, 2019 | 49.04 | 49.21 | 48.68 | 49.14 | 427,864 | +0.04(+0.08%) |
Feb 07, 2019 | 48.78 | 49.41 | 48.44 | 49.10 | 433,708 | +0.37(+0.76%) |
Feb 06, 2019 | 48.88 | 49.21 | 48.35 | 48.73 | 409,983 | -0.27(-0.55%) |
Feb 05, 2019 | 48.33 | 49.17 | 48.21 | 49.00 | 396,709 | +0.82(+1.70%) |
Feb 04, 2019 | 47.97 | 48.49 | 47.58 | 48.18 | 408,329 | +0.54(+1.13%) |