Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.86 | 50.97 | 50.53 | 50.94 | 1,226,940 | +0.08(+0.16%) |
Apr 29, 2019 | 50.78 | 50.99 | 50.75 | 50.86 | 384,376 | +0.15(+0.30%) |
Apr 26, 2019 | 50.40 | 50.74 | 50.39 | 50.70 | 474,721 | +0.26(+0.51%) |
Apr 25, 2019 | 50.60 | 50.64 | 50.24 | 50.45 | 401,245 | -0.30(-0.60%) |
Apr 24, 2019 | 50.85 | 50.89 | 50.69 | 50.75 | 440,341 | -0.12(-0.25%) |
Apr 23, 2019 | 50.55 | 50.93 | 50.50 | 50.87 | 595,473 | +0.39(+0.78%) |
Apr 22, 2019 | 50.47 | 50.53 | 50.40 | 50.48 | 373,030 | -0.06(-0.12%) |
Apr 18, 2019 | 50.61 | 50.63 | 50.40 | 50.54 | 1,103,946 | +0.02(+0.04%) |
Apr 17, 2019 | 50.65 | 50.68 | 50.40 | 50.53 | 442,109 | +0.01(+0.02%) |
Apr 16, 2019 | 50.56 | 50.58 | 50.37 | 50.52 | 607,395 | +0.13(+0.27%) |
Apr 15, 2019 | 50.45 | 50.53 | 50.26 | 50.38 | 893,636 | -0.04(-0.07%) |
Apr 12, 2019 | 50.45 | 50.61 | 50.23 | 50.42 | 841,357 | +0.34(+0.68%) |
Apr 11, 2019 | 50.12 | 50.26 | 49.97 | 50.08 | 582,699 | -0.01(-0.02%) |
Apr 10, 2019 | 49.94 | 50.09 | 49.84 | 50.09 | 439,416 | +0.23(+0.47%) |
Apr 09, 2019 | 50.10 | 50.10 | 49.79 | 49.86 | 438,758 | -0.40(-0.80%) |
Apr 08, 2019 | 50.12 | 50.28 | 50.01 | 50.26 | 455,922 | +0.07(+0.14%) |
Apr 05, 2019 | 49.97 | 50.19 | 49.93 | 50.19 | 417,203 | +0.31(+0.62%) |
Apr 04, 2019 | 49.62 | 49.90 | 49.62 | 49.88 | 521,981 | +0.28(+0.56%) |
Apr 03, 2019 | 49.69 | 49.82 | 49.48 | 49.60 | 1,040,122 | +0.09(+0.18%) |
Apr 02, 2019 | 49.52 | 49.58 | 49.36 | 49.51 | 624,411 | -0.04(-0.07%) |
Apr 01, 2019 | 49.22 | 49.58 | 49.19 | 49.54 | 1,394,419 | +0.64(+1.31%) |
Mar 29, 2019 | 48.86 | 48.93 | 48.67 | 48.90 | 592,112 | +0.34(+0.70%) |
Mar 28, 2019 | 48.46 | 48.65 | 48.25 | 48.56 | 468,691 | +0.17(+0.35%) |
Mar 27, 2019 | 48.55 | 48.69 | 48.12 | 48.39 | 769,967 | -0.15(-0.31%) |
Mar 26, 2019 | 48.49 | 48.76 | 48.29 | 48.55 | 634,273 | +0.36(+0.74%) |
Mar 25, 2019 | 48.26 | 48.45 | 47.95 | 48.19 | 793,465 | -0.15(-0.31%) |
Mar 22, 2019 | 49.07 | 49.18 | 48.29 | 48.34 | 1,102,824 | -0.97(-1.97%) |
Mar 21, 2019 | 48.69 | 49.45 | 48.69 | 49.31 | 632,145 | +0.52(+1.06%) |
Mar 20, 2019 | 49.17 | 49.23 | 48.72 | 48.80 | 671,089 | -0.46(-0.94%) |
Mar 19, 2019 | 49.52 | 49.66 | 49.07 | 49.26 | 683,131 | -0.11(-0.22%) |
Mar 18, 2019 | 49.06 | 49.38 | 49.06 | 49.36 | 423,168 | +0.34(+0.69%) |
Mar 15, 2019 | 48.93 | 49.19 | 48.85 | 49.03 | 1,072,965 | +0.19(+0.38%) |
Mar 14, 2019 | 48.82 | 48.95 | 48.75 | 48.84 | 575,599 | +0.03(+0.05%) |
Mar 13, 2019 | 48.65 | 48.97 | 48.64 | 48.81 | 707,471 | +0.33(+0.68%) |
Mar 12, 2019 | 48.44 | 48.63 | 48.43 | 48.49 | 831,913 | +0.12(+0.26%) |
Mar 11, 2019 | 47.82 | 48.40 | 47.82 | 48.36 | 1,451,208 | +0.70(+1.47%) |
Mar 08, 2019 | 47.33 | 47.68 | 47.32 | 47.66 | 553,734 | -0.06(-0.13%) |
Mar 07, 2019 | 47.99 | 48.01 | 47.55 | 47.72 | 956,644 | -0.34(-0.70%) |
Mar 06, 2019 | 48.42 | 48.42 | 48.03 | 48.06 | 1,411,627 | -0.42(-0.86%) |
Mar 05, 2019 | 48.58 | 48.60 | 48.31 | 48.48 | 653,789 | -0.08(-0.16%) |
Mar 04, 2019 | 48.97 | 49.00 | 48.14 | 48.56 | 1,462,980 | -0.21(-0.44%) |
Mar 01, 2019 | 48.82 | 48.95 | 48.52 | 48.77 | 563,656 | +0.29(+0.60%) |
Feb 28, 2019 | 48.69 | 48.69 | 48.46 | 48.48 | 500,052 | -0.24(-0.49%) |
Feb 27, 2019 | 48.73 | 48.82 | 48.53 | 48.72 | 488,388 | -0.08(-0.16%) |
Feb 26, 2019 | 48.88 | 49.02 | 48.80 | 48.80 | 476,715 | -0.13(-0.27%) |
Feb 25, 2019 | 49.14 | 49.26 | 48.92 | 48.93 | 858,356 | +0.08(+0.16%) |
Feb 22, 2019 | 48.78 | 48.89 | 48.67 | 48.85 | 557,342 | +0.19(+0.38%) |
Feb 21, 2019 | 48.86 | 48.86 | 48.51 | 48.66 | 579,877 | -0.27(-0.56%) |
Feb 20, 2019 | 48.73 | 49.01 | 48.70 | 48.94 | 517,229 | +0.18(+0.36%) |
Feb 19, 2019 | 48.47 | 48.87 | 48.47 | 48.76 | 1,316,250 | +0.16(+0.33%) |
Feb 15, 2019 | 48.35 | 48.61 | 48.32 | 48.60 | 536,821 | +0.59(+1.24%) |
Feb 14, 2019 | 47.96 | 48.23 | 47.75 | 48.01 | 779,839 | -0.20(-0.40%) |
Feb 13, 2019 | 48.11 | 48.34 | 48.08 | 48.20 | 614,834 | +0.20(+0.42%) |
Feb 12, 2019 | 47.71 | 48.07 | 47.64 | 48.00 | 1,240,142 | +0.60(+1.27%) |
Feb 11, 2019 | 47.47 | 47.47 | 47.28 | 47.40 | 497,470 | +0.04(+0.07%) |
Feb 08, 2019 | 47.25 | 47.36 | 46.90 | 47.36 | 471,987 | -0.08(-0.17%) |
Feb 07, 2019 | 47.64 | 47.68 | 47.11 | 47.44 | 665,325 | -0.41(-0.85%) |
Feb 06, 2019 | 47.83 | 47.93 | 47.75 | 47.85 | 694,727 | -0.04(-0.09%) |
Feb 05, 2019 | 47.83 | 47.93 | 47.65 | 47.89 | 568,376 | +0.15(+0.32%) |
Feb 04, 2019 | 47.40 | 47.74 | 47.26 | 47.74 | 503,632 | +0.31(+0.65%) |