Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.17 | 48.07 | 42.70 | 47.89 | 8,231,460 | -3.11(-6.09%) |
Apr 29, 2019 | 51.99 | 52.34 | 50.94 | 50.99 | 1,675,241 | -1.17(-2.24%) |
Apr 26, 2019 | 51.82 | 52.18 | 51.09 | 52.16 | 1,325,471 | +0.19(+0.37%) |
Apr 25, 2019 | 53.18 | 53.26 | 51.74 | 51.97 | 1,079,146 | -1.35(-2.53%) |
Apr 24, 2019 | 53.92 | 54.42 | 53.08 | 53.32 | 1,248,908 | -0.66(-1.21%) |
Apr 23, 2019 | 52.57 | 54.13 | 52.44 | 53.98 | 1,037,248 | +1.63(+3.12%) |
Apr 22, 2019 | 53.29 | 53.30 | 52.05 | 52.34 | 998,372 | -1.31(-2.44%) |
Apr 18, 2019 | 53.12 | 53.83 | 52.52 | 53.65 | 982,704 | +0.46(+0.86%) |
Apr 17, 2019 | 53.60 | 54.01 | 52.93 | 53.20 | 795,809 | +0.04(+0.07%) |
Apr 16, 2019 | 52.31 | 53.39 | 52.25 | 53.16 | 1,213,157 | +1.34(+2.58%) |
Apr 15, 2019 | 52.08 | 52.57 | 51.38 | 51.82 | 664,765 | -0.25(-0.47%) |
Apr 12, 2019 | 48.67 | 52.40 | 48.67 | 52.07 | 673,424 | +0.48(+0.94%) |
Apr 11, 2019 | 50.17 | 51.70 | 50.17 | 51.58 | 756,301 | +0.56(+1.10%) |
Apr 10, 2019 | 50.54 | 51.07 | 50.08 | 51.02 | 927,628 | +0.56(+1.11%) |
Apr 09, 2019 | 50.94 | 51.11 | 50.29 | 50.46 | 735,457 | -0.51(-1.01%) |
Apr 08, 2019 | 50.42 | 51.32 | 50.33 | 50.98 | 1,094,779 | +0.44(+0.86%) |
Apr 05, 2019 | 49.34 | 50.69 | 48.51 | 50.54 | 1,951,824 | -0.33(-0.65%) |
Apr 04, 2019 | 51.30 | 51.94 | 50.42 | 50.87 | 972,294 | -0.32(-0.63%) |
Apr 03, 2019 | 51.09 | 51.85 | 50.85 | 51.19 | 936,800 | +0.62(+1.22%) |
Apr 02, 2019 | 50.43 | 50.68 | 49.90 | 50.58 | 1,062,394 | +0.20(+0.40%) |
Apr 01, 2019 | 49.15 | 50.40 | 48.77 | 50.38 | 1,154,423 | +2.08(+4.31%) |
Mar 29, 2019 | 47.97 | 48.56 | 47.97 | 48.30 | 818,744 | +0.67(+1.42%) |
Mar 28, 2019 | 47.22 | 48.40 | 47.18 | 47.62 | 994,166 | +0.62(+1.31%) |
Mar 27, 2019 | 47.55 | 47.74 | 46.31 | 47.01 | 1,610,778 | -0.63(-1.32%) |
Mar 26, 2019 | 48.22 | 48.42 | 47.27 | 47.63 | 766,406 | +0.04(+0.08%) |
Mar 25, 2019 | 47.55 | 47.94 | 46.96 | 47.60 | 1,037,888 | +0.02(+0.04%) |
Mar 22, 2019 | 50.41 | 50.41 | 47.53 | 47.58 | 1,133,184 | -3.20(-6.30%) |
Mar 21, 2019 | 50.42 | 51.03 | 50.09 | 50.78 | 1,391,078 | +0.29(+0.58%) |
Mar 20, 2019 | 50.69 | 51.05 | 50.10 | 50.48 | 814,195 | -0.23(-0.45%) |
Mar 19, 2019 | 51.66 | 51.66 | 50.63 | 50.71 | 1,099,920 | -0.66(-1.29%) |
Mar 18, 2019 | 51.58 | 51.66 | 50.71 | 51.37 | 1,003,730 | -0.24(-0.46%) |
Mar 15, 2019 | 50.46 | 51.87 | 50.24 | 51.61 | 2,213,085 | +1.26(+2.51%) |
Mar 14, 2019 | 50.56 | 50.62 | 49.93 | 50.35 | 548,829 | -0.25(-0.49%) |
Mar 13, 2019 | 50.49 | 50.74 | 49.63 | 50.60 | 854,435 | +0.39(+0.78%) |
Mar 12, 2019 | 49.95 | 50.59 | 49.35 | 50.21 | 976,116 | +0.34(+0.69%) |
Mar 11, 2019 | 49.26 | 50.18 | 48.96 | 49.86 | 941,070 | +0.97(+1.98%) |
Mar 08, 2019 | 48.79 | 49.06 | 48.10 | 48.90 | 1,177,939 | -0.56(-1.13%) |
Mar 07, 2019 | 49.94 | 49.94 | 48.86 | 49.46 | 1,632,490 | -0.86(-1.72%) |
Mar 06, 2019 | 51.13 | 51.23 | 49.96 | 50.32 | 1,087,528 | -0.91(-1.78%) |
Mar 05, 2019 | 51.91 | 52.20 | 51.21 | 51.23 | 1,027,170 | -0.67(-1.30%) |
Mar 04, 2019 | 52.05 | 52.09 | 50.52 | 51.91 | 1,287,271 | +0.20(+0.39%) |
Mar 01, 2019 | 51.13 | 51.94 | 50.72 | 51.71 | 1,278,821 | +1.00(+1.97%) |
Feb 28, 2019 | 51.00 | 51.25 | 50.24 | 50.71 | 1,329,476 | -0.58(-1.13%) |
Feb 27, 2019 | 50.75 | 51.46 | 50.52 | 51.29 | 1,543,033 | +0.20(+0.39%) |
Feb 26, 2019 | 50.53 | 51.10 | 50.28 | 51.09 | 1,491,793 | +0.46(+0.92%) |
Feb 25, 2019 | 49.52 | 50.74 | 49.40 | 50.63 | 1,788,103 | +1.45(+2.95%) |
Feb 22, 2019 | 48.77 | 49.25 | 48.75 | 49.17 | 982,876 | +0.60(+1.23%) |
Feb 21, 2019 | 48.56 | 48.62 | 47.85 | 48.58 | 904,957 | -0.07(-0.14%) |
Feb 20, 2019 | 48.55 | 49.49 | 48.15 | 48.64 | 1,591,560 | -0.21(-0.43%) |
Feb 19, 2019 | 47.80 | 48.96 | 47.45 | 48.85 | 1,502,870 | +0.72(+1.50%) |
Feb 15, 2019 | 49.33 | 49.37 | 47.35 | 48.13 | 3,686,338 | +1.76(+3.81%) |
Feb 14, 2019 | 46.40 | 46.82 | 44.38 | 46.37 | 3,088,107 | -0.47(-1.01%) |
Feb 13, 2019 | 47.14 | 47.14 | 46.11 | 46.84 | 1,856,011 | +0.03(+0.06%) |
Feb 12, 2019 | 45.68 | 46.95 | 45.54 | 46.81 | 2,238,590 | +1.32(+2.90%) |
Feb 11, 2019 | 44.66 | 45.54 | 44.13 | 45.49 | 1,432,372 | +0.97(+2.17%) |
Feb 08, 2019 | 44.47 | 44.78 | 43.26 | 44.52 | 1,308,147 | -0.41(-0.91%) |
Feb 07, 2019 | 45.02 | 45.42 | 44.34 | 44.93 | 1,621,004 | -0.65(-1.44%) |
Feb 06, 2019 | 44.59 | 45.82 | 44.59 | 45.59 | 1,054,549 | +1.01(+2.26%) |
Feb 05, 2019 | 44.13 | 44.79 | 44.13 | 44.58 | 776,247 | +0.47(+1.08%) |
Feb 04, 2019 | 43.79 | 44.32 | 43.09 | 44.11 | 812,420 | +0.44(+1.00%) |