Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.69 | 47.87 | 47.41 | 47.70 | 36,149 | +0.09(+0.19%) |
Apr 29, 2019 | 47.68 | 47.69 | 47.19 | 47.61 | 291,746 | -0.46(-0.96%) |
Apr 26, 2019 | 48.21 | 48.30 | 47.93 | 48.07 | 85,640 | +0.36(+0.75%) |
Apr 25, 2019 | 47.50 | 47.95 | 47.47 | 47.71 | 39,389 | +0.31(+0.66%) |
Apr 24, 2019 | 47.86 | 47.88 | 47.20 | 47.40 | 49,456 | -0.80(-1.66%) |
Apr 23, 2019 | 48.12 | 48.20 | 47.97 | 48.20 | 21,610 | +0.19(+0.40%) |
Apr 22, 2019 | 48.49 | 48.49 | 48.00 | 48.00 | 66,570 | -0.87(-1.79%) |
Apr 18, 2019 | 48.62 | 48.92 | 48.45 | 48.88 | 21,518 | -0.75(-1.52%) |
Apr 17, 2019 | 49.92 | 49.95 | 49.56 | 49.63 | 107,784 | -0.58(-1.15%) |
Apr 16, 2019 | 50.23 | 50.28 | 50.05 | 50.21 | 130,420 | +0.15(+0.29%) |
Apr 15, 2019 | 49.87 | 50.17 | 49.70 | 50.06 | 163,324 | +0.47(+0.95%) |
Apr 12, 2019 | 49.84 | 49.84 | 49.49 | 49.59 | 57,926 | +0.19(+0.39%) |
Apr 11, 2019 | 49.65 | 49.66 | 49.39 | 49.40 | 27,520 | -0.92(-1.83%) |
Apr 10, 2019 | 50.30 | 50.45 | 50.17 | 50.32 | 28,804 | +0.31(+0.63%) |
Apr 09, 2019 | 50.40 | 50.40 | 49.96 | 50.01 | 16,960 | -0.01(-0.02%) |
Apr 08, 2019 | 50.01 | 50.14 | 49.90 | 50.02 | 19,284 | -0.98(-1.93%) |
Apr 05, 2019 | 50.84 | 51.11 | 50.84 | 51.00 | 11,846 | +0.12(+0.24%) |
Apr 04, 2019 | 50.52 | 50.91 | 50.36 | 50.88 | 25,678 | +0.18(+0.36%) |
Apr 03, 2019 | 51.02 | 51.13 | 50.62 | 50.70 | 27,250 | -1.42(-2.72%) |
Apr 02, 2019 | 52.53 | 52.53 | 52.08 | 52.12 | 36,616 | +0.08(+0.16%) |
Apr 01, 2019 | 51.89 | 52.05 | 51.59 | 52.03 | 24,191 | +0.50(+0.96%) |
Mar 29, 2019 | 51.50 | 51.54 | 51.14 | 51.54 | 33,365 | -0.21(-0.41%) |
Mar 28, 2019 | 51.89 | 52.00 | 51.70 | 51.75 | 25,650 | -0.25(-0.48%) |
Mar 27, 2019 | 52.10 | 52.22 | 51.80 | 52.00 | 27,276 | -0.14(-0.26%) |
Mar 26, 2019 | 51.71 | 52.13 | 51.71 | 52.13 | 23,904 | +0.73(+1.41%) |
Mar 25, 2019 | 51.12 | 51.48 | 51.12 | 51.41 | 31,427 | +0.99(+1.97%) |
Mar 22, 2019 | 50.93 | 50.93 | 50.34 | 50.41 | 43,037 | -1.56(-3.01%) |
Mar 21, 2019 | 51.71 | 51.99 | 51.56 | 51.98 | 21,563 | +0.40(+0.79%) |
Mar 20, 2019 | 51.02 | 51.70 | 50.78 | 51.57 | 57,858 | -0.13(-0.25%) |
Mar 19, 2019 | 51.27 | 51.92 | 51.27 | 51.70 | 40,159 | +0.91(+1.79%) |
Mar 18, 2019 | 50.83 | 50.97 | 50.65 | 50.79 | 36,402 | +0.30(+0.60%) |
Mar 15, 2019 | 50.45 | 50.70 | 50.26 | 50.49 | 64,013 | +0.26(+0.51%) |
Mar 14, 2019 | 50.30 | 50.44 | 49.96 | 50.23 | 46,067 | +0.83(+1.68%) |
Mar 13, 2019 | 49.15 | 49.59 | 49.10 | 49.40 | 45,060 | -0.40(-0.79%) |
Mar 12, 2019 | 49.81 | 49.91 | 49.48 | 49.80 | 31,866 | +0.13(+0.26%) |
Mar 11, 2019 | 49.23 | 49.75 | 49.20 | 49.67 | 70,313 | +1.44(+3.00%) |
Mar 08, 2019 | 47.85 | 48.27 | 46.57 | 48.22 | 74,120 | +0.10(+0.21%) |
Mar 07, 2019 | 48.66 | 48.72 | 48.12 | 48.12 | 69,273 | -1.19(-2.41%) |
Mar 06, 2019 | 49.18 | 49.56 | 48.98 | 49.31 | 53,907 | -2.19(-4.25%) |
Mar 05, 2019 | 51.30 | 51.61 | 51.23 | 51.50 | 37,034 | +0.48(+0.94%) |
Mar 04, 2019 | 51.32 | 51.32 | 50.67 | 51.02 | 28,740 | -0.29(-0.56%) |
Mar 01, 2019 | 51.27 | 51.49 | 51.10 | 51.31 | 34,995 | +1.27(+2.54%) |
Feb 28, 2019 | 50.17 | 50.27 | 49.98 | 50.04 | 32,731 | -0.75(-1.47%) |
Feb 27, 2019 | 50.71 | 50.90 | 50.52 | 50.78 | 34,435 | -0.21(-0.41%) |
Feb 26, 2019 | 50.98 | 51.11 | 50.88 | 50.99 | 31,788 | -0.23(-0.45%) |
Feb 25, 2019 | 51.33 | 51.44 | 50.97 | 51.22 | 31,359 | -0.58(-1.12%) |
Feb 22, 2019 | 51.85 | 51.96 | 51.63 | 51.80 | 29,669 | +0.57(+1.11%) |
Feb 21, 2019 | 51.39 | 51.44 | 51.23 | 51.23 | 32,297 | +0.00(+0.00%) |
Feb 20, 2019 | 51.11 | 51.42 | 51.11 | 51.23 | 20,914 | +0.46(+0.91%) |
Feb 19, 2019 | 50.61 | 50.99 | 50.55 | 50.77 | 26,313 | -0.31(-0.61%) |
Feb 15, 2019 | 51.05 | 51.25 | 50.89 | 51.09 | 27,713 | -0.83(-1.60%) |
Feb 14, 2019 | 52.00 | 52.11 | 51.84 | 51.91 | 47,702 | +0.46(+0.89%) |
Feb 13, 2019 | 51.42 | 51.59 | 51.20 | 51.45 | 49,643 | +1.23(+2.46%) |
Feb 12, 2019 | 50.20 | 50.39 | 49.94 | 50.22 | 42,713 | +0.95(+1.92%) |
Feb 11, 2019 | 49.37 | 49.57 | 49.05 | 49.27 | 31,717 | -0.65(-1.31%) |
Feb 08, 2019 | 49.98 | 50.01 | 49.68 | 49.93 | 33,908 | +1.30(+2.67%) |
Feb 07, 2019 | 48.78 | 48.78 | 48.27 | 48.63 | 18,705 | -0.40(-0.81%) |
Feb 06, 2019 | 49.30 | 49.30 | 48.77 | 49.02 | 34,557 | -0.24(-0.49%) |
Feb 05, 2019 | 48.89 | 49.48 | 48.89 | 49.26 | 37,266 | +0.40(+0.81%) |
Feb 04, 2019 | 48.61 | 48.93 | 48.41 | 48.87 | 27,995 | -0.66(-1.34%) |