Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.00 | 47.80 | 46.45 | 46.66 | 455,400 | -0.55(-1.16%) |
Apr 29, 2019 | 45.70 | 47.56 | 45.70 | 47.20 | 212,853 | +1.42(+3.09%) |
Apr 26, 2019 | 44.60 | 45.96 | 44.48 | 45.79 | 179,109 | +1.07(+2.39%) |
Apr 25, 2019 | 45.31 | 45.46 | 44.07 | 44.72 | 106,683 | -0.59(-1.30%) |
Apr 24, 2019 | 45.37 | 45.70 | 45.13 | 45.31 | 155,745 | -0.15(-0.33%) |
Apr 23, 2019 | 46.31 | 47.01 | 45.44 | 45.46 | 410,625 | -1.18(-2.52%) |
Apr 22, 2019 | 45.92 | 46.63 | 45.77 | 46.63 | 74,212 | +0.46(+0.99%) |
Apr 18, 2019 | 46.47 | 46.65 | 45.92 | 46.18 | 259,546 | -0.48(-1.03%) |
Apr 17, 2019 | 47.19 | 47.44 | 46.18 | 46.66 | 75,408 | -0.41(-0.88%) |
Apr 16, 2019 | 46.57 | 47.15 | 46.37 | 47.07 | 199,184 | +0.66(+1.43%) |
Apr 15, 2019 | 47.09 | 47.09 | 46.17 | 46.41 | 225,042 | -0.54(-1.15%) |
Apr 12, 2019 | 48.54 | 48.59 | 46.93 | 46.95 | 208,337 | -1.16(-2.41%) |
Apr 11, 2019 | 49.01 | 49.01 | 47.87 | 48.11 | 234,107 | -0.85(-1.74%) |
Apr 10, 2019 | 49.68 | 49.69 | 47.89 | 48.96 | 196,219 | -0.54(-1.09%) |
Apr 09, 2019 | 49.68 | 49.94 | 49.26 | 49.50 | 404,464 | -0.14(-0.28%) |
Apr 08, 2019 | 49.84 | 50.62 | 49.37 | 49.64 | 187,158 | -0.17(-0.35%) |
Apr 05, 2019 | 49.44 | 50.37 | 49.11 | 49.81 | 218,362 | +0.60(+1.23%) |
Apr 04, 2019 | 49.58 | 49.96 | 48.99 | 49.21 | 118,516 | -0.70(-1.41%) |
Apr 03, 2019 | 50.03 | 50.29 | 49.22 | 49.91 | 118,956 | +0.26(+0.52%) |
Apr 02, 2019 | 49.00 | 50.28 | 48.23 | 49.65 | 223,199 | +0.98(+2.01%) |
Apr 01, 2019 | 50.51 | 51.23 | 46.82 | 48.68 | 207,128 | +0.72(+1.50%) |
Mar 29, 2019 | 46.72 | 48.81 | 46.72 | 47.96 | 130,679 | +1.16(+2.48%) |
Mar 28, 2019 | 46.70 | 47.20 | 46.44 | 46.80 | 75,648 | -0.05(-0.11%) |
Mar 27, 2019 | 46.48 | 46.99 | 46.30 | 46.85 | 82,000 | +0.17(+0.35%) |
Mar 26, 2019 | 45.90 | 47.10 | 45.66 | 46.68 | 89,278 | +0.96(+2.10%) |
Mar 25, 2019 | 45.46 | 45.75 | 44.88 | 45.72 | 74,991 | +0.21(+0.45%) |
Mar 22, 2019 | 45.17 | 46.02 | 45.17 | 45.51 | 55,435 | +0.02(+0.05%) |
Mar 21, 2019 | 45.73 | 46.05 | 45.23 | 45.49 | 111,697 | -0.25(-0.54%) |
Mar 20, 2019 | 46.28 | 46.29 | 45.55 | 45.74 | 250,691 | -0.84(-1.80%) |
Mar 19, 2019 | 47.02 | 47.82 | 46.50 | 46.57 | 174,103 | -0.52(-1.11%) |
Mar 18, 2019 | 46.91 | 47.38 | 46.91 | 47.10 | 93,283 | +0.20(+0.42%) |
Mar 15, 2019 | 45.95 | 46.98 | 45.93 | 46.90 | 236,478 | +0.36(+0.78%) |
Mar 14, 2019 | 47.48 | 47.70 | 46.37 | 46.53 | 112,746 | -1.16(-2.43%) |
Mar 13, 2019 | 48.44 | 48.44 | 47.26 | 47.69 | 61,535 | -0.09(-0.19%) |
Mar 12, 2019 | 47.08 | 48.16 | 47.08 | 47.78 | 64,887 | +0.51(+1.07%) |
Mar 11, 2019 | 46.91 | 48.11 | 46.68 | 47.28 | 70,076 | +0.26(+0.56%) |
Mar 08, 2019 | 47.49 | 47.98 | 46.37 | 47.01 | 108,335 | -0.79(-1.66%) |
Mar 07, 2019 | 47.63 | 48.15 | 46.28 | 47.81 | 90,296 | +0.20(+0.42%) |
Mar 06, 2019 | 49.68 | 49.82 | 47.35 | 47.61 | 82,006 | -2.07(-4.17%) |
Mar 05, 2019 | 49.48 | 50.33 | 49.22 | 49.68 | 88,214 | +0.30(+0.60%) |
Mar 04, 2019 | 50.89 | 51.11 | 49.38 | 49.38 | 73,823 | -1.47(-2.88%) |
Mar 01, 2019 | 50.99 | 51.19 | 50.28 | 50.85 | 65,822 | -0.16(-0.31%) |
Feb 28, 2019 | 51.05 | 51.29 | 50.11 | 51.00 | 50,672 | +0.00(+0.00%) |
Feb 27, 2019 | 50.86 | 51.32 | 50.52 | 51.00 | 76,255 | +0.17(+0.33%) |
Feb 26, 2019 | 50.73 | 51.33 | 50.66 | 50.84 | 144,621 | +0.00(+0.00%) |
Feb 25, 2019 | 51.91 | 51.91 | 49.73 | 50.84 | 80,088 | -0.95(-1.84%) |
Feb 22, 2019 | 51.67 | 52.06 | 50.88 | 51.79 | 50,967 | +0.26(+0.51%) |
Feb 21, 2019 | 52.35 | 52.41 | 51.36 | 51.53 | 69,333 | -0.95(-1.81%) |
Feb 20, 2019 | 51.33 | 52.68 | 51.15 | 52.48 | 110,514 | +0.61(+1.18%) |
Feb 19, 2019 | 52.15 | 53.45 | 51.64 | 51.86 | 91,448 | -0.29(-0.56%) |
Feb 15, 2019 | 50.88 | 52.15 | 50.74 | 52.15 | 58,576 | +1.13(+2.21%) |
Feb 14, 2019 | 52.06 | 52.12 | 50.99 | 51.03 | 61,917 | -0.31(-0.60%) |
Feb 13, 2019 | 50.71 | 52.50 | 50.64 | 51.33 | 87,608 | +0.70(+1.39%) |
Feb 12, 2019 | 49.89 | 51.28 | 49.89 | 50.63 | 65,536 | +0.72(+1.44%) |
Feb 11, 2019 | 50.78 | 50.78 | 48.74 | 49.91 | 80,641 | -0.82(-1.62%) |
Feb 08, 2019 | 52.25 | 52.25 | 50.13 | 50.73 | 91,910 | -1.31(-2.51%) |
Feb 07, 2019 | 52.78 | 52.88 | 51.49 | 52.04 | 32,616 | -0.75(-1.41%) |
Feb 06, 2019 | 52.84 | 53.12 | 52.58 | 52.78 | 52,063 | -0.18(-0.34%) |
Feb 05, 2019 | 53.13 | 53.20 | 52.60 | 52.97 | 63,097 | -0.30(-0.56%) |
Feb 04, 2019 | 53.47 | 53.47 | 53.00 | 53.26 | 48,825 | -0.22(-0.42%) |