Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.27 | 48.65 | 47.62 | 48.50 | 151,434 | +0.05(+0.10%) |
Apr 29, 2019 | 47.81 | 48.78 | 47.57 | 48.45 | 111,960 | +0.62(+1.31%) |
Apr 26, 2019 | 47.28 | 48.41 | 47.07 | 47.82 | 197,672 | +0.47(+0.99%) |
Apr 25, 2019 | 47.78 | 47.87 | 46.64 | 47.35 | 238,283 | -0.44(-0.92%) |
Apr 24, 2019 | 47.50 | 48.05 | 47.03 | 47.79 | 169,459 | +0.37(+0.79%) |
Apr 23, 2019 | 45.34 | 48.00 | 45.34 | 47.42 | 226,862 | +2.04(+4.49%) |
Apr 22, 2019 | 45.54 | 46.11 | 45.32 | 45.38 | 185,645 | -0.25(-0.55%) |
Apr 18, 2019 | 45.87 | 45.97 | 45.30 | 45.63 | 362,867 | -0.36(-0.77%) |
Apr 17, 2019 | 47.90 | 47.90 | 45.79 | 45.99 | 340,187 | -1.73(-3.62%) |
Apr 16, 2019 | 48.26 | 48.49 | 47.30 | 47.72 | 276,893 | -0.37(-0.76%) |
Apr 15, 2019 | 48.51 | 48.70 | 47.84 | 48.08 | 209,016 | -0.43(-0.89%) |
Apr 12, 2019 | 49.10 | 49.32 | 48.38 | 48.51 | 209,747 | -0.37(-0.77%) |
Apr 11, 2019 | 49.75 | 50.63 | 48.67 | 48.89 | 196,630 | -0.70(-1.41%) |
Apr 10, 2019 | 48.92 | 50.07 | 48.77 | 49.59 | 275,997 | +0.68(+1.39%) |
Apr 09, 2019 | 48.80 | 49.38 | 48.24 | 48.91 | 236,779 | -0.20(-0.41%) |
Apr 08, 2019 | 49.05 | 49.36 | 47.84 | 49.11 | 251,256 | -0.16(-0.33%) |
Apr 05, 2019 | 48.52 | 49.72 | 48.37 | 49.27 | 276,158 | +0.86(+1.79%) |
Apr 04, 2019 | 49.10 | 49.85 | 47.66 | 48.41 | 238,433 | -0.60(-1.22%) |
Apr 03, 2019 | 47.95 | 49.43 | 46.92 | 49.00 | 305,644 | +1.53(+3.22%) |
Apr 02, 2019 | 48.44 | 48.67 | 47.28 | 47.48 | 255,129 | -1.02(-2.10%) |
Apr 01, 2019 | 47.79 | 48.82 | 47.17 | 48.50 | 285,651 | +1.07(+2.25%) |
Mar 29, 2019 | 47.06 | 47.77 | 46.85 | 47.43 | 238,580 | +0.68(+1.46%) |
Mar 28, 2019 | 46.41 | 46.86 | 45.91 | 46.75 | 208,193 | +0.38(+0.83%) |
Mar 27, 2019 | 46.64 | 46.95 | 45.24 | 46.36 | 177,447 | -0.39(-0.84%) |
Mar 26, 2019 | 46.59 | 47.23 | 46.12 | 46.76 | 253,587 | +0.45(+0.98%) |
Mar 25, 2019 | 45.79 | 46.54 | 44.80 | 46.30 | 359,130 | +0.27(+0.58%) |
Mar 22, 2019 | 48.34 | 48.35 | 46.01 | 46.04 | 422,929 | -2.73(-5.60%) |
Mar 21, 2019 | 48.34 | 49.40 | 48.17 | 48.76 | 275,424 | +0.41(+0.85%) |
Mar 20, 2019 | 49.64 | 49.76 | 47.74 | 48.35 | 358,099 | -1.41(-2.84%) |
Mar 19, 2019 | 49.86 | 51.16 | 49.53 | 49.76 | 306,274 | +0.20(+0.41%) |
Mar 18, 2019 | 49.97 | 50.68 | 49.45 | 49.56 | 203,715 | -0.18(-0.37%) |
Mar 15, 2019 | 48.58 | 50.25 | 48.20 | 49.74 | 599,574 | +1.23(+2.53%) |
Mar 14, 2019 | 48.70 | 49.19 | 48.31 | 48.51 | 180,041 | -0.32(-0.65%) |
Mar 13, 2019 | 48.99 | 49.26 | 48.45 | 48.83 | 175,454 | -0.10(-0.20%) |
Mar 12, 2019 | 49.02 | 49.37 | 48.43 | 48.93 | 287,295 | -0.36(-0.72%) |
Mar 11, 2019 | 48.32 | 49.52 | 47.95 | 49.28 | 250,773 | +1.03(+2.13%) |
Mar 08, 2019 | 47.79 | 48.54 | 47.51 | 48.26 | 365,261 | -0.17(-0.36%) |
Mar 07, 2019 | 49.80 | 49.99 | 48.05 | 48.43 | 320,832 | -1.43(-2.87%) |
Mar 06, 2019 | 51.92 | 52.05 | 49.83 | 49.86 | 434,756 | -1.89(-3.66%) |
Mar 05, 2019 | 51.31 | 52.07 | 50.23 | 51.75 | 688,132 | +0.56(+1.09%) |
Mar 04, 2019 | 52.17 | 52.64 | 49.45 | 51.19 | 752,900 | -0.72(-1.39%) |
Mar 01, 2019 | 61.38 | 61.38 | 51.45 | 51.92 | 1,500,081 | -4.06(-7.26%) |
Feb 28, 2019 | 56.68 | 57.07 | 55.82 | 55.98 | 425,881 | -0.61(-1.07%) |
Feb 27, 2019 | 58.20 | 58.63 | 56.26 | 56.58 | 387,717 | -1.80(-3.09%) |
Feb 26, 2019 | 58.28 | 59.25 | 57.75 | 58.39 | 368,065 | +0.12(+0.21%) |
Feb 25, 2019 | 57.11 | 59.67 | 56.81 | 58.26 | 521,994 | +1.64(+2.90%) |
Feb 22, 2019 | 56.79 | 57.09 | 55.74 | 56.62 | 393,539 | +0.15(+0.27%) |
Feb 21, 2019 | 56.56 | 56.69 | 55.72 | 56.47 | 127,183 | -0.18(-0.32%) |
Feb 20, 2019 | 56.32 | 56.99 | 56.10 | 56.65 | 226,822 | +0.44(+0.79%) |
Feb 19, 2019 | 55.89 | 56.50 | 55.37 | 56.21 | 162,258 | +0.01(+0.02%) |
Feb 15, 2019 | 55.79 | 56.50 | 55.32 | 56.20 | 246,795 | +0.54(+0.97%) |
Feb 14, 2019 | 54.87 | 56.16 | 53.54 | 55.66 | 231,076 | +0.58(+1.05%) |
Feb 13, 2019 | 54.84 | 55.69 | 54.14 | 55.08 | 233,672 | +0.42(+0.77%) |
Feb 12, 2019 | 54.31 | 54.69 | 53.92 | 54.66 | 145,707 | +0.90(+1.68%) |
Feb 11, 2019 | 53.77 | 54.10 | 53.23 | 53.76 | 182,426 | +0.00(+0.00%) |
Feb 08, 2019 | 54.85 | 55.00 | 52.56 | 53.76 | 372,695 | -1.02(-1.86%) |
Feb 07, 2019 | 54.69 | 55.10 | 53.90 | 54.78 | 221,102 | -0.31(-0.56%) |
Feb 06, 2019 | 56.28 | 56.96 | 55.07 | 55.08 | 324,196 | -1.18(-2.10%) |
Feb 05, 2019 | 56.27 | 56.61 | 55.71 | 56.26 | 245,294 | +0.57(+1.02%) |
Feb 04, 2019 | 54.19 | 55.73 | 53.90 | 55.70 | 269,529 | +1.64(+3.04%) |