Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.87 | 51.23 | 50.85 | 51.23 | 1,325 | -0.21(-0.40%) |
Apr 29, 2019 | 51.53 | 51.53 | 51.43 | 51.43 | 2,114 | +0.28(+0.55%) |
Apr 26, 2019 | 50.86 | 51.15 | 50.75 | 51.15 | 2,240 | +0.09(+0.18%) |
Apr 25, 2019 | 50.77 | 51.10 | 50.77 | 51.06 | 1,174 | -0.05(-0.09%) |
Apr 24, 2019 | 51.02 | 51.19 | 50.91 | 51.11 | 12,492 | -0.00(-0.00%) |
Apr 23, 2019 | 51.15 | 51.15 | 51.10 | 51.11 | 1,277 | +0.51(+1.01%) |
Apr 22, 2019 | 50.79 | 50.79 | 50.60 | 50.60 | 3,106 | -0.18(-0.35%) |
Apr 18, 2019 | 50.62 | 50.83 | 50.57 | 50.78 | 2,240 | +0.00(+0.01%) |
Apr 17, 2019 | 50.62 | 50.81 | 50.62 | 50.77 | 2,946 | -0.11(-0.22%) |
Apr 16, 2019 | 50.76 | 50.89 | 50.76 | 50.89 | 989 | +0.77(+1.53%) |
Apr 15, 2019 | 50.29 | 50.29 | 50.09 | 50.12 | 1,520 | -0.18(-0.35%) |
Apr 12, 2019 | 50.10 | 50.29 | 50.10 | 50.29 | 1,568 | +0.72(+1.46%) |
Apr 11, 2019 | 49.84 | 49.84 | 49.47 | 49.57 | 1,243 | +0.17(+0.34%) |
Apr 10, 2019 | 49.15 | 49.40 | 49.15 | 49.40 | 1,408 | +0.50(+1.02%) |
Apr 09, 2019 | 49.19 | 49.19 | 48.91 | 48.91 | 3,271 | -0.58(-1.16%) |
Apr 08, 2019 | 49.30 | 49.48 | 49.26 | 49.48 | 4,439 | -0.04(-0.08%) |
Apr 05, 2019 | 49.41 | 49.52 | 49.39 | 49.52 | 784 | +0.24(+0.48%) |
Apr 04, 2019 | 49.07 | 49.29 | 49.07 | 49.28 | 2,468 | +0.35(+0.71%) |
Apr 03, 2019 | 49.09 | 49.10 | 48.94 | 48.94 | 1,376 | +0.14(+0.29%) |
Apr 02, 2019 | 48.63 | 48.80 | 48.63 | 48.80 | 4,536 | +0.08(+0.16%) |
Apr 01, 2019 | 47.76 | 48.72 | 47.76 | 48.72 | 1,626 | +1.23(+2.60%) |
Mar 29, 2019 | 47.63 | 47.63 | 47.48 | 47.48 | 448 | +0.14(+0.30%) |
Mar 28, 2019 | 46.87 | 47.35 | 46.86 | 47.34 | 12,271 | +0.37(+0.79%) |
Mar 27, 2019 | 46.78 | 46.97 | 46.78 | 46.97 | 571 | -0.10(-0.21%) |
Mar 26, 2019 | 46.90 | 47.07 | 46.74 | 47.07 | 870 | +0.71(+1.53%) |
Mar 25, 2019 | 46.30 | 46.55 | 46.13 | 46.36 | 1,590 | -0.06(-0.13%) |
Mar 22, 2019 | 46.71 | 46.76 | 46.12 | 46.42 | 6,162 | -1.44(-3.02%) |
Mar 21, 2019 | 47.41 | 48.07 | 47.38 | 47.87 | 8,294 | +0.19(+0.40%) |
Mar 20, 2019 | 48.30 | 48.34 | 47.68 | 47.68 | 1,180 | -0.78(-1.61%) |
Mar 19, 2019 | 49.11 | 49.12 | 48.45 | 48.46 | 3,574 | -0.24(-0.50%) |
Mar 18, 2019 | 48.19 | 48.71 | 48.19 | 48.70 | 1,987 | +0.64(+1.34%) |
Mar 15, 2019 | 48.00 | 48.05 | 48.00 | 48.05 | 676 | +0.18(+0.37%) |
Mar 14, 2019 | 47.95 | 47.95 | 47.78 | 47.88 | 1,031 | +0.00(+0.01%) |
Mar 13, 2019 | 47.69 | 47.88 | 47.69 | 47.88 | 1,240 | +0.31(+0.66%) |
Mar 12, 2019 | 47.60 | 47.60 | 47.56 | 47.56 | 1,277 | +0.16(+0.34%) |
Mar 11, 2019 | 46.94 | 47.42 | 46.94 | 47.40 | 1,184 | +0.60(+1.28%) |
Mar 08, 2019 | 46.55 | 46.81 | 46.55 | 46.81 | 6,992 | -0.12(-0.27%) |
Mar 07, 2019 | 47.61 | 47.61 | 46.93 | 46.93 | 1,948 | -0.86(-1.80%) |
Mar 06, 2019 | 48.36 | 48.36 | 47.79 | 47.79 | 23,461 | -0.64(-1.33%) |
Mar 05, 2019 | 48.48 | 48.48 | 48.42 | 48.43 | 1,750 | -0.18(-0.36%) |
Mar 04, 2019 | 49.46 | 49.46 | 48.57 | 48.61 | 1,468 | -0.52(-1.05%) |
Mar 01, 2019 | 49.16 | 49.19 | 49.09 | 49.12 | 1,240 | +0.51(+1.04%) |
Feb 28, 2019 | 48.62 | 48.62 | 48.62 | 48.62 | 42 | -0.13(-0.26%) |
Feb 27, 2019 | 48.70 | 48.75 | 48.70 | 48.75 | 525 | +0.14(+0.30%) |
Feb 26, 2019 | 48.53 | 48.64 | 48.53 | 48.60 | 1,448 | +0.09(+0.19%) |
Feb 25, 2019 | 48.99 | 48.99 | 48.51 | 48.51 | 1,640 | -0.01(-0.02%) |
Feb 22, 2019 | 48.17 | 48.52 | 48.17 | 48.52 | 3,496 | +0.43(+0.90%) |
Feb 21, 2019 | 48.11 | 48.17 | 48.09 | 48.09 | 1,153 | -0.23(-0.48%) |
Feb 20, 2019 | 48.03 | 48.32 | 47.87 | 48.32 | 1,978 | +0.22(+0.46%) |
Feb 19, 2019 | 47.55 | 48.10 | 47.55 | 48.10 | 1,260 | +0.30(+0.63%) |
Feb 15, 2019 | 47.32 | 47.80 | 47.32 | 47.80 | 5,638 | +0.74(+1.57%) |
Feb 14, 2019 | 47.01 | 47.16 | 47.01 | 47.06 | 1,382 | -0.39(-0.83%) |
Feb 13, 2019 | 47.62 | 47.62 | 47.45 | 47.46 | 2,227 | +0.14(+0.29%) |
Feb 12, 2019 | 47.31 | 47.60 | 47.31 | 47.32 | 1,840 | +0.51(+1.09%) |
Feb 11, 2019 | 46.59 | 46.81 | 46.59 | 46.81 | 1,648 | +0.32(+0.70%) |
Feb 08, 2019 | 45.99 | 46.48 | 45.99 | 46.48 | 6,089 | -0.29(-0.61%) |
Feb 07, 2019 | 46.91 | 46.91 | 46.41 | 46.77 | 2,576 | -0.13(-0.28%) |
Feb 06, 2019 | 46.72 | 46.94 | 46.72 | 46.90 | 23,651 | -0.13(-0.28%) |
Feb 05, 2019 | 46.85 | 47.04 | 46.80 | 47.03 | 16,347 | +0.35(+0.75%) |
Feb 04, 2019 | 46.45 | 46.68 | 46.45 | 46.68 | 28,291 | +0.27(+0.58%) |