Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.36 | 48.16 | 46.80 | 47.01 | 452,004 | -0.55(-1.16%) |
Apr 29, 2019 | 46.05 | 47.91 | 46.05 | 47.56 | 211,266 | +1.43(+3.09%) |
Apr 26, 2019 | 44.94 | 46.30 | 44.81 | 46.13 | 177,774 | +1.08(+2.39%) |
Apr 25, 2019 | 45.65 | 45.80 | 44.40 | 45.06 | 105,887 | -0.59(-1.30%) |
Apr 24, 2019 | 45.71 | 46.04 | 45.46 | 45.65 | 154,584 | -0.15(-0.33%) |
Apr 23, 2019 | 46.66 | 47.36 | 45.78 | 45.80 | 407,563 | -1.18(-2.52%) |
Apr 22, 2019 | 46.26 | 46.98 | 46.11 | 46.98 | 73,659 | +0.46(+0.99%) |
Apr 18, 2019 | 46.82 | 47.00 | 46.26 | 46.52 | 257,610 | -0.48(-1.03%) |
Apr 17, 2019 | 47.54 | 47.79 | 46.53 | 47.01 | 74,846 | -0.42(-0.88%) |
Apr 16, 2019 | 46.92 | 47.51 | 46.72 | 47.42 | 197,698 | +0.67(+1.43%) |
Apr 15, 2019 | 47.44 | 47.44 | 46.52 | 46.76 | 223,363 | -0.54(-1.15%) |
Apr 12, 2019 | 48.90 | 48.96 | 47.28 | 47.30 | 206,783 | -1.17(-2.41%) |
Apr 11, 2019 | 49.38 | 49.38 | 48.23 | 48.47 | 232,361 | -0.86(-1.74%) |
Apr 10, 2019 | 50.05 | 50.06 | 48.25 | 49.33 | 194,755 | -0.54(-1.09%) |
Apr 09, 2019 | 50.05 | 50.31 | 49.63 | 49.87 | 401,448 | -0.14(-0.28%) |
Apr 08, 2019 | 50.21 | 51.00 | 49.74 | 50.01 | 185,762 | -0.18(-0.35%) |
Apr 05, 2019 | 49.81 | 50.74 | 49.48 | 50.19 | 216,733 | +0.61(+1.23%) |
Apr 04, 2019 | 49.95 | 50.34 | 49.36 | 49.58 | 117,633 | -0.71(-1.41%) |
Apr 03, 2019 | 50.40 | 50.67 | 49.59 | 50.29 | 118,069 | +0.26(+0.52%) |
Apr 02, 2019 | 49.37 | 50.65 | 48.59 | 50.03 | 221,534 | +0.98(+2.01%) |
Apr 01, 2019 | 50.89 | 51.61 | 47.17 | 49.04 | 205,584 | +0.73(+1.50%) |
Mar 29, 2019 | 47.07 | 49.18 | 47.07 | 48.32 | 129,704 | +1.17(+2.48%) |
Mar 28, 2019 | 47.05 | 47.55 | 46.79 | 47.15 | 75,084 | -0.05(-0.11%) |
Mar 27, 2019 | 46.83 | 47.34 | 46.65 | 47.20 | 81,388 | +0.17(+0.35%) |
Mar 26, 2019 | 46.24 | 47.45 | 46.01 | 47.03 | 88,612 | +0.97(+2.10%) |
Mar 25, 2019 | 45.80 | 46.10 | 45.22 | 46.06 | 74,432 | +0.21(+0.45%) |
Mar 22, 2019 | 45.51 | 46.37 | 45.51 | 45.86 | 55,022 | +0.02(+0.05%) |
Mar 21, 2019 | 46.07 | 46.40 | 45.57 | 45.83 | 110,864 | -0.25(-0.54%) |
Mar 20, 2019 | 46.62 | 46.64 | 45.89 | 46.08 | 248,821 | -0.84(-1.80%) |
Mar 19, 2019 | 47.37 | 48.18 | 46.85 | 46.92 | 172,805 | -0.53(-1.11%) |
Mar 18, 2019 | 47.26 | 47.73 | 47.26 | 47.45 | 92,587 | +0.20(+0.42%) |
Mar 15, 2019 | 46.30 | 47.33 | 46.27 | 47.25 | 234,714 | +0.37(+0.78%) |
Mar 14, 2019 | 47.83 | 48.05 | 46.72 | 46.88 | 111,905 | -1.17(-2.43%) |
Mar 13, 2019 | 48.80 | 48.80 | 47.62 | 48.05 | 61,076 | -0.09(-0.19%) |
Mar 12, 2019 | 47.43 | 48.53 | 47.43 | 48.14 | 64,403 | +0.51(+1.07%) |
Mar 11, 2019 | 47.27 | 48.47 | 47.03 | 47.63 | 69,553 | +0.27(+0.56%) |
Mar 08, 2019 | 47.85 | 48.34 | 46.72 | 47.37 | 107,527 | -0.80(-1.66%) |
Mar 07, 2019 | 47.98 | 48.51 | 46.62 | 48.17 | 89,623 | +0.20(+0.42%) |
Mar 06, 2019 | 50.05 | 50.19 | 47.71 | 47.97 | 81,394 | -2.09(-4.17%) |
Mar 05, 2019 | 49.85 | 50.71 | 49.59 | 50.05 | 87,556 | +0.30(+0.60%) |
Mar 04, 2019 | 51.27 | 51.50 | 49.75 | 49.75 | 73,273 | -1.48(-2.88%) |
Mar 01, 2019 | 51.37 | 51.57 | 50.65 | 51.23 | 65,331 | -0.16(-0.31%) |
Feb 28, 2019 | 51.43 | 51.68 | 50.49 | 51.39 | 50,294 | +0.00(+0.00%) |
Feb 27, 2019 | 51.25 | 51.70 | 50.89 | 51.39 | 75,686 | +0.17(+0.33%) |
Feb 26, 2019 | 51.11 | 51.72 | 51.04 | 51.22 | 143,542 | +0.00(+0.00%) |
Feb 25, 2019 | 52.30 | 52.30 | 50.10 | 51.22 | 79,491 | -0.96(-1.84%) |
Feb 22, 2019 | 52.05 | 52.45 | 51.26 | 52.18 | 50,587 | +0.27(+0.51%) |
Feb 21, 2019 | 52.74 | 52.81 | 51.75 | 51.91 | 68,816 | -0.96(-1.81%) |
Feb 20, 2019 | 51.72 | 53.08 | 51.53 | 52.87 | 109,690 | +0.62(+1.18%) |
Feb 19, 2019 | 52.55 | 53.86 | 52.03 | 52.25 | 90,766 | -0.29(-0.56%) |
Feb 15, 2019 | 51.26 | 52.55 | 51.12 | 52.55 | 58,139 | +1.13(+2.21%) |
Feb 14, 2019 | 52.45 | 52.51 | 51.37 | 51.41 | 61,456 | -0.31(-0.60%) |
Feb 13, 2019 | 51.09 | 52.90 | 51.02 | 51.72 | 86,954 | +0.71(+1.39%) |
Feb 12, 2019 | 50.27 | 51.66 | 50.27 | 51.01 | 65,047 | +0.73(+1.44%) |
Feb 11, 2019 | 51.16 | 51.16 | 49.11 | 50.29 | 80,040 | -0.83(-1.62%) |
Feb 08, 2019 | 52.64 | 52.64 | 50.51 | 51.11 | 91,224 | -1.32(-2.51%) |
Feb 07, 2019 | 53.18 | 53.28 | 51.87 | 52.43 | 32,373 | -0.75(-1.41%) |
Feb 06, 2019 | 53.24 | 53.51 | 52.97 | 53.18 | 51,675 | -0.18(-0.34%) |
Feb 05, 2019 | 53.53 | 53.60 | 52.99 | 53.36 | 62,627 | -0.30(-0.56%) |
Feb 04, 2019 | 53.87 | 53.87 | 53.40 | 53.66 | 48,461 | -0.23(-0.42%) |