Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.93 | 50.03 | 49.08 | 49.52 | 17,969 | -0.55(-1.11%) |
Apr 29, 2019 | 49.92 | 50.17 | 49.85 | 50.07 | 29,633 | +0.28(+0.57%) |
Apr 26, 2019 | 49.30 | 49.87 | 49.21 | 49.79 | 12,464 | +0.59(+1.20%) |
Apr 25, 2019 | 49.29 | 49.31 | 48.75 | 49.20 | 7,125 | -0.17(-0.35%) |
Apr 24, 2019 | 49.46 | 49.78 | 49.29 | 49.37 | 10,797 | -0.07(-0.14%) |
Apr 23, 2019 | 48.46 | 49.63 | 48.46 | 49.44 | 14,597 | +1.14(+2.35%) |
Apr 22, 2019 | 48.17 | 48.35 | 47.97 | 48.30 | 117,254 | +0.08(+0.16%) |
Apr 18, 2019 | 48.51 | 48.56 | 47.79 | 48.23 | 13,597 | -0.23(-0.48%) |
Apr 17, 2019 | 49.50 | 49.50 | 48.10 | 48.46 | 19,818 | -1.00(-2.02%) |
Apr 16, 2019 | 49.67 | 49.79 | 49.30 | 49.46 | 8,203 | +0.07(+0.14%) |
Apr 15, 2019 | 49.79 | 49.79 | 49.23 | 49.39 | 6,997 | -0.23(-0.47%) |
Apr 12, 2019 | 49.95 | 50.05 | 49.52 | 49.63 | 4,017 | -0.22(-0.45%) |
Apr 11, 2019 | 49.95 | 49.95 | 49.70 | 49.85 | 6,659 | -0.10(-0.19%) |
Apr 10, 2019 | 49.25 | 49.97 | 49.25 | 49.95 | 10,117 | +0.53(+1.08%) |
Apr 09, 2019 | 49.41 | 49.64 | 49.33 | 49.41 | 19,005 | -0.19(-0.39%) |
Apr 08, 2019 | 49.71 | 49.71 | 49.26 | 49.61 | 4,477 | -0.16(-0.33%) |
Apr 05, 2019 | 49.51 | 49.84 | 49.51 | 49.77 | 46,046 | +0.45(+0.91%) |
Apr 04, 2019 | 49.43 | 49.62 | 48.96 | 49.32 | 13,499 | -0.25(-0.51%) |
Apr 03, 2019 | 49.61 | 49.81 | 49.40 | 49.58 | 9,152 | +0.39(+0.79%) |
Apr 02, 2019 | 49.16 | 49.20 | 48.77 | 49.19 | 12,094 | +0.09(+0.18%) |
Apr 01, 2019 | 49.43 | 49.43 | 48.94 | 49.10 | 21,020 | +0.08(+0.16%) |
Mar 29, 2019 | 48.92 | 49.26 | 48.89 | 49.02 | 6,489 | +0.15(+0.30%) |
Mar 28, 2019 | 48.74 | 48.98 | 48.37 | 48.88 | 5,707 | +0.37(+0.76%) |
Mar 27, 2019 | 49.10 | 49.10 | 47.80 | 48.51 | 11,711 | -0.58(-1.19%) |
Mar 26, 2019 | 48.99 | 49.16 | 48.81 | 49.09 | 20,575 | +0.45(+0.92%) |
Mar 25, 2019 | 48.23 | 48.76 | 47.96 | 48.64 | 16,606 | +0.32(+0.66%) |
Mar 22, 2019 | 49.83 | 49.83 | 48.32 | 48.32 | 111,562 | -1.83(-3.66%) |
Mar 21, 2019 | 49.79 | 50.19 | 49.77 | 50.16 | 14,341 | +0.76(+1.53%) |
Mar 20, 2019 | 49.39 | 49.81 | 49.02 | 49.40 | 10,129 | -0.15(-0.29%) |
Mar 19, 2019 | 49.80 | 49.80 | 49.43 | 49.55 | 13,859 | -0.08(-0.16%) |
Mar 18, 2019 | 49.71 | 49.92 | 49.26 | 49.63 | 29,006 | +0.21(+0.43%) |
Mar 15, 2019 | 49.50 | 49.77 | 49.41 | 49.41 | 12,361 | +0.15(+0.30%) |
Mar 14, 2019 | 49.27 | 49.48 | 49.23 | 49.27 | 14,142 | -0.12(-0.24%) |
Mar 13, 2019 | 49.47 | 49.65 | 49.33 | 49.38 | 14,534 | +0.19(+0.39%) |
Mar 12, 2019 | 49.09 | 49.30 | 49.02 | 49.19 | 8,192 | +0.15(+0.30%) |
Mar 11, 2019 | 48.31 | 49.07 | 48.31 | 49.04 | 29,012 | +0.87(+1.81%) |
Mar 08, 2019 | 47.63 | 48.17 | 47.63 | 48.17 | 24,310 | +0.18(+0.38%) |
Mar 07, 2019 | 48.04 | 48.37 | 47.80 | 47.98 | 62,391 | -0.16(-0.32%) |
Mar 06, 2019 | 49.09 | 49.09 | 48.05 | 48.14 | 44,487 | -1.02(-2.07%) |
Mar 05, 2019 | 49.35 | 49.41 | 49.16 | 49.16 | 11,499 | -0.26(-0.53%) |
Mar 04, 2019 | 50.29 | 50.33 | 48.97 | 49.42 | 66,773 | -0.70(-1.39%) |
Mar 01, 2019 | 50.05 | 50.22 | 49.70 | 50.12 | 28,328 | +0.45(+0.90%) |
Feb 28, 2019 | 49.54 | 49.86 | 49.45 | 49.67 | 14,554 | -0.07(-0.14%) |
Feb 27, 2019 | 49.24 | 49.77 | 49.20 | 49.74 | 13,962 | +0.28(+0.57%) |
Feb 26, 2019 | 49.74 | 49.77 | 49.46 | 49.46 | 20,270 | -0.41(-0.83%) |
Feb 25, 2019 | 50.30 | 50.34 | 49.86 | 49.87 | 10,329 | -0.09(-0.18%) |
Feb 22, 2019 | 49.63 | 49.96 | 49.57 | 49.96 | 9,065 | +0.75(+1.53%) |
Feb 21, 2019 | 49.16 | 49.32 | 49.01 | 49.21 | 21,554 | +0.04(+0.09%) |
Feb 20, 2019 | 49.16 | 49.30 | 48.99 | 49.17 | 54,654 | +0.10(+0.20%) |
Feb 19, 2019 | 48.71 | 49.15 | 48.71 | 49.07 | 15,110 | +0.14(+0.28%) |
Feb 15, 2019 | 48.53 | 48.94 | 48.50 | 48.94 | 12,567 | +0.66(+1.37%) |
Feb 14, 2019 | 47.94 | 48.44 | 47.94 | 48.28 | 53,026 | +0.16(+0.32%) |
Feb 13, 2019 | 48.30 | 48.40 | 47.96 | 48.12 | 19,460 | -0.03(-0.06%) |
Feb 12, 2019 | 47.74 | 48.15 | 47.74 | 48.15 | 47,865 | +0.75(+1.58%) |
Feb 11, 2019 | 47.06 | 47.43 | 47.01 | 47.40 | 30,354 | +0.39(+0.83%) |
Feb 08, 2019 | 46.35 | 47.01 | 46.35 | 47.01 | 50,991 | +0.33(+0.70%) |
Feb 07, 2019 | 46.72 | 46.98 | 46.31 | 46.69 | 78,336 | -0.37(-0.78%) |
Feb 06, 2019 | 47.12 | 47.19 | 46.85 | 47.05 | 18,543 | -0.22(-0.47%) |
Feb 05, 2019 | 47.40 | 47.63 | 47.22 | 47.28 | 62,567 | +0.03(+0.07%) |
Feb 04, 2019 | 46.68 | 47.25 | 46.58 | 47.24 | 29,681 | +0.54(+1.16%) |