Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.86 | 50.97 | 50.53 | 50.93 | 1,227,052 | +0.08(+0.16%) |
Apr 29, 2019 | 50.77 | 50.98 | 50.74 | 50.85 | 384,411 | +0.15(+0.30%) |
Apr 26, 2019 | 50.40 | 50.74 | 50.39 | 50.70 | 474,764 | +0.26(+0.51%) |
Apr 25, 2019 | 50.59 | 50.63 | 50.24 | 50.44 | 401,281 | -0.30(-0.60%) |
Apr 24, 2019 | 50.84 | 50.89 | 50.68 | 50.74 | 440,381 | -0.12(-0.25%) |
Apr 23, 2019 | 50.55 | 50.92 | 50.49 | 50.87 | 595,527 | +0.39(+0.78%) |
Apr 22, 2019 | 50.47 | 50.52 | 50.40 | 50.48 | 373,064 | -0.06(-0.12%) |
Apr 18, 2019 | 50.60 | 50.63 | 50.40 | 50.54 | 1,104,046 | +0.02(+0.04%) |
Apr 17, 2019 | 50.65 | 50.67 | 50.40 | 50.52 | 442,149 | +0.01(+0.02%) |
Apr 16, 2019 | 50.56 | 50.57 | 50.37 | 50.51 | 607,450 | +0.13(+0.27%) |
Apr 15, 2019 | 50.44 | 50.53 | 50.25 | 50.38 | 893,717 | -0.04(-0.07%) |
Apr 12, 2019 | 50.44 | 50.60 | 50.23 | 50.41 | 841,434 | +0.34(+0.68%) |
Apr 11, 2019 | 50.11 | 50.25 | 49.97 | 50.08 | 582,752 | -0.01(-0.02%) |
Apr 10, 2019 | 49.93 | 50.08 | 49.83 | 50.08 | 439,456 | +0.23(+0.47%) |
Apr 09, 2019 | 50.09 | 50.09 | 49.78 | 49.85 | 438,798 | -0.40(-0.80%) |
Apr 08, 2019 | 50.11 | 50.27 | 50.00 | 50.25 | 455,963 | +0.07(+0.14%) |
Apr 05, 2019 | 49.97 | 50.18 | 49.92 | 50.18 | 417,241 | +0.31(+0.62%) |
Apr 04, 2019 | 49.62 | 49.90 | 49.62 | 49.87 | 522,029 | +0.28(+0.56%) |
Apr 03, 2019 | 49.68 | 49.82 | 49.48 | 49.59 | 1,040,216 | +0.09(+0.18%) |
Apr 02, 2019 | 49.51 | 49.58 | 49.35 | 49.50 | 624,467 | -0.04(-0.07%) |
Apr 01, 2019 | 49.22 | 49.58 | 49.18 | 49.54 | 1,394,546 | +0.64(+1.31%) |
Mar 29, 2019 | 48.85 | 48.92 | 48.67 | 48.90 | 592,166 | +0.34(+0.70%) |
Mar 28, 2019 | 48.45 | 48.65 | 48.25 | 48.56 | 468,734 | +0.17(+0.35%) |
Mar 27, 2019 | 48.54 | 48.68 | 48.11 | 48.39 | 770,036 | -0.15(-0.31%) |
Mar 26, 2019 | 48.49 | 48.76 | 48.28 | 48.54 | 634,330 | +0.36(+0.74%) |
Mar 25, 2019 | 48.26 | 48.44 | 47.94 | 48.18 | 793,537 | -0.15(-0.31%) |
Mar 22, 2019 | 49.07 | 49.17 | 48.28 | 48.34 | 1,102,924 | -0.97(-1.97%) |
Mar 21, 2019 | 48.68 | 49.44 | 48.68 | 49.31 | 632,202 | +0.52(+1.06%) |
Mar 20, 2019 | 49.17 | 49.23 | 48.72 | 48.79 | 671,150 | -0.46(-0.94%) |
Mar 19, 2019 | 49.52 | 49.65 | 49.07 | 49.25 | 683,193 | -0.11(-0.22%) |
Mar 18, 2019 | 49.06 | 49.37 | 49.06 | 49.36 | 423,207 | +0.34(+0.69%) |
Mar 15, 2019 | 48.93 | 49.18 | 48.85 | 49.02 | 1,073,063 | +0.19(+0.38%) |
Mar 14, 2019 | 48.82 | 48.94 | 48.75 | 48.84 | 575,651 | +0.03(+0.05%) |
Mar 13, 2019 | 48.64 | 48.97 | 48.63 | 48.81 | 707,536 | +0.33(+0.68%) |
Mar 12, 2019 | 48.44 | 48.62 | 48.43 | 48.48 | 831,989 | +0.12(+0.26%) |
Mar 11, 2019 | 47.82 | 48.39 | 47.82 | 48.36 | 1,451,340 | +0.70(+1.47%) |
Mar 08, 2019 | 47.33 | 47.67 | 47.31 | 47.66 | 553,784 | -0.06(-0.13%) |
Mar 07, 2019 | 47.99 | 48.01 | 47.54 | 47.72 | 956,731 | -0.34(-0.70%) |
Mar 06, 2019 | 48.42 | 48.42 | 48.03 | 48.06 | 1,411,755 | -0.42(-0.86%) |
Mar 05, 2019 | 48.58 | 48.60 | 48.30 | 48.47 | 653,849 | -0.08(-0.16%) |
Mar 04, 2019 | 48.96 | 48.99 | 48.14 | 48.55 | 1,463,112 | -0.21(-0.44%) |
Mar 01, 2019 | 48.82 | 48.94 | 48.52 | 48.77 | 563,707 | +0.29(+0.60%) |
Feb 28, 2019 | 48.69 | 48.69 | 48.46 | 48.47 | 500,097 | -0.24(-0.49%) |
Feb 27, 2019 | 48.72 | 48.82 | 48.53 | 48.71 | 488,433 | -0.08(-0.16%) |
Feb 26, 2019 | 48.87 | 49.01 | 48.79 | 48.79 | 476,758 | -0.13(-0.27%) |
Feb 25, 2019 | 49.14 | 49.26 | 48.92 | 48.93 | 858,434 | +0.08(+0.16%) |
Feb 22, 2019 | 48.77 | 48.88 | 48.67 | 48.85 | 557,392 | +0.19(+0.38%) |
Feb 21, 2019 | 48.85 | 48.85 | 48.51 | 48.66 | 579,929 | -0.27(-0.56%) |
Feb 20, 2019 | 48.73 | 49.01 | 48.69 | 48.93 | 517,275 | +0.18(+0.36%) |
Feb 19, 2019 | 48.46 | 48.87 | 48.46 | 48.76 | 1,316,369 | +0.16(+0.33%) |
Feb 15, 2019 | 48.35 | 48.61 | 48.31 | 48.60 | 536,869 | +0.59(+1.24%) |
Feb 14, 2019 | 47.96 | 48.22 | 47.75 | 48.00 | 779,910 | -0.20(-0.40%) |
Feb 13, 2019 | 48.11 | 48.33 | 48.07 | 48.20 | 614,890 | +0.20(+0.43%) |
Feb 12, 2019 | 47.70 | 48.06 | 47.64 | 47.99 | 1,240,255 | +0.60(+1.27%) |
Feb 11, 2019 | 47.46 | 47.46 | 47.28 | 47.39 | 497,515 | +0.04(+0.07%) |
Feb 08, 2019 | 47.25 | 47.36 | 46.89 | 47.36 | 472,030 | -0.08(-0.17%) |
Feb 07, 2019 | 47.64 | 47.67 | 47.11 | 47.44 | 665,385 | -0.41(-0.85%) |
Feb 06, 2019 | 47.83 | 47.92 | 47.75 | 47.84 | 694,790 | -0.04(-0.09%) |
Feb 05, 2019 | 47.83 | 47.92 | 47.65 | 47.89 | 568,428 | +0.15(+0.32%) |
Feb 04, 2019 | 47.40 | 47.74 | 47.26 | 47.74 | 503,677 | +0.31(+0.65%) |