Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.69 | 48.00 | 46.68 | 46.93 | 732,139 | -0.79(-1.66%) |
Apr 29, 2019 | 47.21 | 48.28 | 46.60 | 47.72 | 664,600 | +0.66(+1.40%) |
Apr 26, 2019 | 46.55 | 47.22 | 46.12 | 47.06 | 1,057,000 | +0.61(+1.31%) |
Apr 25, 2019 | 46.25 | 47.06 | 45.90 | 46.45 | 830,306 | -0.07(-0.15%) |
Apr 24, 2019 | 46.93 | 47.06 | 46.21 | 46.52 | 325,431 | -0.41(-0.87%) |
Apr 23, 2019 | 45.76 | 47.45 | 45.31 | 46.93 | 767,466 | +0.97(+2.11%) |
Apr 22, 2019 | 45.51 | 46.53 | 45.30 | 45.96 | 599,393 | +0.25(+0.55%) |
Apr 18, 2019 | 45.91 | 46.53 | 45.12 | 45.71 | 706,400 | -0.20(-0.44%) |
Apr 17, 2019 | 48.58 | 48.58 | 45.74 | 45.91 | 771,212 | -2.57(-5.30%) |
Apr 16, 2019 | 50.37 | 50.43 | 47.94 | 48.48 | 534,237 | -1.41(-2.83%) |
Apr 15, 2019 | 50.09 | 50.48 | 49.25 | 49.89 | 564,671 | -0.17(-0.34%) |
Apr 12, 2019 | 50.62 | 51.15 | 49.93 | 50.06 | 358,100 | -0.39(-0.77%) |
Apr 11, 2019 | 51.45 | 51.45 | 50.39 | 50.45 | 591,022 | -0.67(-1.31%) |
Apr 10, 2019 | 51.22 | 51.67 | 50.56 | 51.12 | 589,396 | +0.03(+0.06%) |
Apr 09, 2019 | 52.16 | 52.80 | 50.99 | 51.09 | 716,615 | -1.33(-2.54%) |
Apr 08, 2019 | 51.82 | 52.49 | 51.06 | 52.42 | 416,342 | +0.26(+0.50%) |
Apr 05, 2019 | 51.26 | 52.60 | 50.96 | 52.16 | 498,600 | +0.91(+1.78%) |
Apr 04, 2019 | 51.88 | 52.23 | 51.01 | 51.25 | 433,102 | -0.55(-1.06%) |
Apr 03, 2019 | 51.68 | 52.26 | 51.30 | 51.80 | 522,536 | +0.33(+0.64%) |
Apr 02, 2019 | 51.41 | 51.78 | 50.16 | 51.47 | 576,994 | +0.05(+0.10%) |
Apr 01, 2019 | 52.14 | 52.30 | 50.88 | 51.42 | 616,980 | -0.34(-0.66%) |
Mar 29, 2019 | 51.03 | 52.23 | 50.77 | 51.76 | 544,600 | +0.88(+1.73%) |
Mar 28, 2019 | 50.48 | 51.17 | 50.17 | 50.88 | 445,086 | +0.77(+1.54%) |
Mar 27, 2019 | 50.32 | 50.55 | 48.93 | 50.11 | 564,472 | -0.39(-0.77%) |
Mar 26, 2019 | 47.70 | 50.87 | 47.70 | 50.50 | 712,680 | +0.62(+1.24%) |
Mar 25, 2019 | 50.55 | 50.69 | 49.67 | 49.88 | 752,522 | -0.47(-0.93%) |
Mar 22, 2019 | 51.77 | 51.92 | 49.84 | 50.35 | 649,300 | -1.78(-3.41%) |
Mar 21, 2019 | 51.76 | 52.76 | 51.04 | 52.13 | 989,002 | +0.16(+0.31%) |
Mar 20, 2019 | 51.69 | 52.44 | 51.30 | 51.97 | 1,129,284 | +0.57(+1.11%) |
Mar 19, 2019 | 51.82 | 53.26 | 50.06 | 51.40 | 2,125,778 | +3.98(+8.39%) |
Mar 18, 2019 | 46.98 | 47.51 | 46.19 | 47.42 | 907,757 | +0.50(+1.07%) |
Mar 15, 2019 | 43.00 | 47.01 | 42.92 | 46.92 | 2,097,100 | +5.32(+12.79%) |
Mar 14, 2019 | 42.79 | 42.92 | 41.28 | 41.60 | 775,592 | -1.07(-2.51%) |
Mar 13, 2019 | 42.76 | 43.31 | 42.58 | 42.67 | 459,018 | +0.01(+0.02%) |
Mar 12, 2019 | 42.30 | 43.22 | 42.30 | 42.66 | 554,336 | +0.20(+0.47%) |
Mar 11, 2019 | 41.29 | 42.81 | 40.06 | 42.46 | 602,552 | +1.03(+2.49%) |
Mar 08, 2019 | 40.90 | 41.62 | 40.39 | 41.43 | 685,500 | +0.25(+0.61%) |
Mar 07, 2019 | 41.10 | 41.85 | 40.71 | 41.18 | 471,487 | +0.05(+0.12%) |
Mar 06, 2019 | 42.90 | 42.90 | 41.10 | 41.13 | 625,868 | -1.57(-3.68%) |
Mar 05, 2019 | 43.59 | 43.86 | 42.49 | 42.70 | 873,744 | -1.14(-2.60%) |
Mar 04, 2019 | 43.36 | 44.79 | 42.81 | 43.84 | 1,150,064 | +0.43(+0.99%) |
Mar 01, 2019 | 41.26 | 43.66 | 41.22 | 43.41 | 1,913,000 | +1.64(+3.93%) |
Feb 28, 2019 | 37.94 | 43.38 | 36.72 | 41.77 | 5,870,141 | -10.24(-19.69%) |
Feb 27, 2019 | 51.48 | 52.33 | 50.90 | 52.01 | 913,530 | +0.41(+0.79%) |
Feb 26, 2019 | 55.00 | 55.00 | 51.55 | 51.60 | 983,436 | -3.93(-7.08%) |
Feb 25, 2019 | 55.94 | 56.34 | 55.22 | 55.53 | 805,584 | -0.17(-0.31%) |
Feb 22, 2019 | 54.94 | 56.23 | 54.31 | 55.70 | 610,400 | +0.73(+1.33%) |
Feb 21, 2019 | 54.89 | 55.22 | 54.20 | 54.97 | 385,710 | +0.11(+0.20%) |
Feb 20, 2019 | 54.96 | 55.12 | 53.85 | 54.86 | 607,391 | +0.01(+0.02%) |
Feb 19, 2019 | 54.60 | 55.00 | 54.25 | 54.85 | 554,143 | +0.11(+0.20%) |
Feb 15, 2019 | 54.06 | 54.77 | 52.32 | 54.74 | 801,400 | +0.86(+1.60%) |
Feb 14, 2019 | 52.77 | 54.19 | 51.62 | 53.88 | 569,545 | +1.02(+1.93%) |
Feb 13, 2019 | 52.78 | 53.45 | 52.49 | 52.86 | 366,667 | +0.20(+0.38%) |
Feb 12, 2019 | 51.49 | 52.71 | 51.07 | 52.66 | 423,596 | +1.25(+2.43%) |
Feb 11, 2019 | 51.02 | 52.25 | 50.46 | 51.41 | 489,814 | +0.72(+1.42%) |
Feb 08, 2019 | 50.39 | 50.79 | 49.67 | 50.69 | 404,400 | -0.13(-0.26%) |
Feb 07, 2019 | 52.03 | 52.62 | 50.65 | 50.82 | 590,755 | -1.47(-2.81%) |
Feb 06, 2019 | 52.04 | 52.51 | 51.61 | 52.29 | 421,932 | +0.36(+0.69%) |
Feb 05, 2019 | 52.33 | 53.11 | 51.88 | 51.93 | 379,557 | -0.32(-0.61%) |
Feb 04, 2019 | 51.16 | 52.25 | 50.52 | 52.25 | 255,632 | +1.14(+2.23%) |