Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.38 | 48.39 | 47.86 | 48.21 | 743,898 | -0.06(-0.12%) |
Apr 29, 2019 | 48.53 | 48.58 | 47.95 | 48.27 | 742,530 | -0.16(-0.33%) |
Apr 26, 2019 | 47.80 | 48.46 | 47.66 | 48.43 | 562,887 | +0.57(+1.20%) |
Apr 25, 2019 | 49.17 | 49.17 | 46.76 | 47.85 | 1,378,474 | -2.01(-4.04%) |
Apr 24, 2019 | 50.16 | 50.71 | 49.80 | 49.87 | 1,008,253 | -0.31(-0.62%) |
Apr 23, 2019 | 49.94 | 50.24 | 49.66 | 50.18 | 780,699 | +0.32(+0.64%) |
Apr 22, 2019 | 49.64 | 49.86 | 49.38 | 49.86 | 471,423 | -0.22(-0.43%) |
Apr 18, 2019 | 49.65 | 50.14 | 49.26 | 50.07 | 521,640 | +0.60(+1.22%) |
Apr 17, 2019 | 49.91 | 49.92 | 49.42 | 49.47 | 535,530 | -0.18(-0.36%) |
Apr 16, 2019 | 49.63 | 50.00 | 49.47 | 49.65 | 580,445 | +0.05(+0.09%) |
Apr 15, 2019 | 49.48 | 49.63 | 49.31 | 49.60 | 408,573 | +0.13(+0.27%) |
Apr 12, 2019 | 49.50 | 49.63 | 49.15 | 49.47 | 348,894 | +0.18(+0.36%) |
Apr 11, 2019 | 48.83 | 49.29 | 48.47 | 49.29 | 496,407 | +0.60(+1.23%) |
Apr 10, 2019 | 48.56 | 48.86 | 48.23 | 48.69 | 328,828 | +0.35(+0.72%) |
Apr 09, 2019 | 48.86 | 48.86 | 48.23 | 48.34 | 416,157 | -0.87(-1.77%) |
Apr 08, 2019 | 48.49 | 49.23 | 48.30 | 49.22 | 494,556 | +0.61(+1.25%) |
Apr 05, 2019 | 48.81 | 48.99 | 48.43 | 48.61 | 586,145 | -0.03(-0.06%) |
Apr 04, 2019 | 48.34 | 48.71 | 48.25 | 48.64 | 468,843 | +0.39(+0.82%) |
Apr 03, 2019 | 47.91 | 48.33 | 47.91 | 48.24 | 421,254 | +0.57(+1.20%) |
Apr 02, 2019 | 47.80 | 47.80 | 47.50 | 47.67 | 492,756 | -0.04(-0.08%) |
Apr 01, 2019 | 46.70 | 47.76 | 46.67 | 47.71 | 599,906 | +1.27(+2.73%) |
Mar 29, 2019 | 46.22 | 46.54 | 46.05 | 46.44 | 559,807 | +0.52(+1.12%) |
Mar 28, 2019 | 45.48 | 46.08 | 45.41 | 45.93 | 353,262 | +0.56(+1.24%) |
Mar 27, 2019 | 45.57 | 45.73 | 45.24 | 45.36 | 598,942 | -0.15(-0.33%) |
Mar 26, 2019 | 45.34 | 45.63 | 45.11 | 45.51 | 628,805 | +0.64(+1.42%) |
Mar 25, 2019 | 44.55 | 45.12 | 44.55 | 44.87 | 297,176 | +0.29(+0.65%) |
Mar 22, 2019 | 45.63 | 45.70 | 44.57 | 44.58 | 386,107 | -1.28(-2.78%) |
Mar 21, 2019 | 45.01 | 46.06 | 45.01 | 45.86 | 408,024 | +0.65(+1.43%) |
Mar 20, 2019 | 45.33 | 45.61 | 44.87 | 45.21 | 432,140 | -0.19(-0.41%) |
Mar 19, 2019 | 45.34 | 45.72 | 45.27 | 45.40 | 579,782 | +0.07(+0.14%) |
Mar 18, 2019 | 44.58 | 45.34 | 44.56 | 45.33 | 401,246 | +0.76(+1.70%) |
Mar 15, 2019 | 45.03 | 45.28 | 44.50 | 44.57 | 1,193,936 | -0.38(-0.86%) |
Mar 14, 2019 | 45.14 | 45.17 | 44.77 | 44.96 | 696,026 | -0.28(-0.62%) |
Mar 13, 2019 | 45.28 | 45.34 | 44.96 | 45.24 | 660,775 | +0.10(+0.23%) |
Mar 12, 2019 | 44.75 | 45.33 | 44.61 | 45.14 | 714,704 | +0.44(+0.99%) |
Mar 11, 2019 | 44.27 | 44.73 | 43.98 | 44.70 | 495,860 | +0.43(+0.97%) |
Mar 08, 2019 | 44.09 | 44.37 | 43.95 | 44.27 | 418,842 | -0.14(-0.32%) |
Mar 07, 2019 | 44.70 | 44.84 | 44.19 | 44.41 | 441,144 | -0.35(-0.78%) |
Mar 06, 2019 | 44.79 | 45.13 | 44.69 | 44.75 | 680,237 | -0.06(-0.13%) |
Mar 05, 2019 | 44.61 | 45.02 | 44.45 | 44.81 | 729,221 | +0.18(+0.40%) |
Mar 04, 2019 | 44.42 | 44.78 | 44.29 | 44.63 | 709,241 | +0.38(+0.85%) |
Mar 01, 2019 | 44.36 | 44.52 | 44.00 | 44.26 | 585,825 | +0.22(+0.49%) |
Feb 28, 2019 | 44.20 | 44.21 | 43.88 | 44.04 | 397,546 | -0.23(-0.51%) |
Feb 27, 2019 | 44.03 | 44.33 | 43.82 | 44.27 | 330,672 | +0.10(+0.23%) |
Feb 26, 2019 | 44.27 | 44.43 | 44.11 | 44.16 | 470,733 | -0.24(-0.55%) |
Feb 25, 2019 | 44.63 | 44.84 | 44.29 | 44.41 | 820,890 | +0.07(+0.15%) |
Feb 22, 2019 | 43.97 | 44.37 | 43.81 | 44.34 | 508,092 | +0.46(+1.05%) |
Feb 21, 2019 | 43.71 | 44.03 | 43.66 | 43.88 | 516,005 | -0.07(-0.15%) |
Feb 20, 2019 | 43.56 | 43.99 | 43.47 | 43.95 | 524,198 | +0.46(+1.06%) |
Feb 19, 2019 | 43.42 | 43.73 | 43.32 | 43.49 | 535,337 | -0.20(-0.45%) |
Feb 15, 2019 | 43.05 | 43.70 | 42.96 | 43.68 | 1,497,298 | +0.96(+2.24%) |
Feb 14, 2019 | 42.52 | 42.95 | 42.36 | 42.73 | 815,745 | +0.07(+0.15%) |
Feb 13, 2019 | 42.76 | 42.95 | 42.47 | 42.66 | 490,258 | +0.02(+0.04%) |
Feb 12, 2019 | 41.94 | 42.77 | 41.90 | 42.64 | 589,765 | +0.95(+2.27%) |
Feb 11, 2019 | 41.56 | 41.73 | 41.44 | 41.70 | 654,384 | +0.23(+0.57%) |
Feb 08, 2019 | 40.80 | 41.47 | 40.80 | 41.46 | 742,678 | +0.49(+1.19%) |
Feb 07, 2019 | 40.89 | 41.16 | 40.52 | 40.97 | 582,615 | -0.27(-0.66%) |
Feb 06, 2019 | 41.01 | 41.52 | 41.01 | 41.25 | 516,251 | +0.14(+0.34%) |
Feb 05, 2019 | 40.88 | 41.12 | 40.80 | 41.10 | 504,625 | +0.31(+0.76%) |
Feb 04, 2019 | 40.42 | 40.80 | 40.27 | 40.80 | 554,728 | +0.37(+0.90%) |