Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.02 | 50.16 | 49.88 | 50.09 | 673,527 | +0.03(+0.06%) |
Apr 29, 2019 | 49.92 | 50.10 | 49.87 | 50.06 | 202,891 | +0.17(+0.34%) |
Apr 26, 2019 | 49.76 | 49.91 | 49.73 | 49.89 | 262,300 | +0.19(+0.38%) |
Apr 25, 2019 | 49.59 | 49.72 | 49.53 | 49.70 | 390,282 | -0.04(-0.08%) |
Apr 24, 2019 | 49.93 | 49.93 | 49.70 | 49.74 | 461,416 | -0.66(-1.31%) |
Apr 23, 2019 | 50.24 | 50.41 | 50.21 | 50.40 | 261,924 | +0.01(+0.02%) |
Apr 22, 2019 | 50.38 | 50.47 | 50.33 | 50.39 | 300,927 | -0.08(-0.16%) |
Apr 18, 2019 | 50.50 | 50.55 | 50.37 | 50.47 | 339,500 | -0.11(-0.22%) |
Apr 17, 2019 | 50.74 | 50.74 | 50.50 | 50.58 | 390,889 | +0.19(+0.38%) |
Apr 16, 2019 | 50.50 | 50.54 | 50.38 | 50.39 | 268,042 | +0.06(+0.12%) |
Apr 15, 2019 | 50.40 | 50.40 | 50.22 | 50.33 | 263,654 | +0.01(+0.02%) |
Apr 12, 2019 | 50.29 | 50.38 | 50.22 | 50.32 | 285,300 | +0.40(+0.80%) |
Apr 11, 2019 | 50.00 | 50.03 | 49.80 | 49.92 | 385,576 | -0.07(-0.14%) |
Apr 10, 2019 | 49.90 | 50.05 | 49.86 | 49.99 | 386,607 | +0.13(+0.26%) |
Apr 09, 2019 | 50.07 | 50.07 | 49.83 | 49.86 | 246,364 | -0.30(-0.60%) |
Apr 08, 2019 | 50.18 | 50.18 | 50.01 | 50.16 | 275,052 | -0.02(-0.04%) |
Apr 05, 2019 | 50.03 | 50.18 | 49.96 | 50.18 | 539,500 | +0.11(+0.22%) |
Apr 04, 2019 | 50.02 | 50.09 | 49.94 | 50.07 | 505,054 | -0.04(-0.08%) |
Apr 03, 2019 | 50.05 | 50.24 | 50.02 | 50.11 | 387,904 | +0.39(+0.78%) |
Apr 02, 2019 | 49.63 | 49.74 | 49.51 | 49.72 | 846,849 | +0.12(+0.24%) |
Apr 01, 2019 | 49.49 | 49.63 | 49.43 | 49.60 | 588,550 | +0.72(+1.47%) |
Mar 29, 2019 | 48.88 | 48.95 | 48.67 | 48.88 | 496,700 | +0.10(+0.21%) |
Mar 28, 2019 | 48.76 | 48.81 | 48.57 | 48.78 | 738,672 | -0.18(-0.37%) |
Mar 27, 2019 | 49.00 | 49.13 | 48.66 | 48.96 | 568,025 | +0.02(+0.04%) |
Mar 26, 2019 | 49.12 | 49.12 | 48.84 | 48.94 | 515,959 | +0.20(+0.41%) |
Mar 25, 2019 | 48.68 | 48.85 | 48.58 | 48.74 | 798,277 | -0.03(-0.06%) |
Mar 22, 2019 | 49.14 | 49.17 | 48.73 | 48.77 | 2,179,900 | -0.93(-1.87%) |
Mar 21, 2019 | 49.39 | 49.70 | 49.39 | 49.70 | 334,725 | -0.03(-0.06%) |
Mar 20, 2019 | 49.58 | 49.99 | 49.40 | 49.73 | 604,836 | -0.08(-0.16%) |
Mar 19, 2019 | 50.02 | 50.08 | 49.72 | 49.81 | 592,050 | +0.12(+0.24%) |
Mar 18, 2019 | 49.53 | 49.72 | 49.53 | 49.69 | 450,323 | +0.29(+0.59%) |
Mar 15, 2019 | 49.22 | 49.43 | 49.22 | 49.40 | 526,600 | +0.49(+1.00%) |
Mar 14, 2019 | 48.87 | 49.02 | 48.87 | 48.91 | 411,186 | -0.06(-0.12%) |
Mar 13, 2019 | 48.72 | 48.99 | 48.69 | 48.97 | 445,902 | +0.43(+0.89%) |
Mar 12, 2019 | 48.48 | 48.61 | 48.46 | 48.54 | 544,363 | +0.01(+0.02%) |
Mar 11, 2019 | 48.18 | 48.53 | 48.18 | 48.53 | 436,709 | +0.50(+1.04%) |
Mar 08, 2019 | 47.89 | 48.04 | 47.79 | 48.03 | 1,906,400 | -0.18(-0.37%) |
Mar 07, 2019 | 48.68 | 48.68 | 48.18 | 48.21 | 735,872 | -0.67(-1.37%) |
Mar 06, 2019 | 49.04 | 49.09 | 48.85 | 48.88 | 816,737 | -0.09(-0.18%) |
Mar 05, 2019 | 48.88 | 49.05 | 48.81 | 48.97 | 1,395,490 | +0.08(+0.16%) |
Mar 04, 2019 | 49.11 | 49.11 | 48.70 | 48.89 | 685,993 | -0.24(-0.49%) |
Mar 01, 2019 | 49.21 | 49.28 | 48.97 | 49.13 | 552,900 | +0.13(+0.27%) |
Feb 28, 2019 | 49.07 | 49.09 | 48.92 | 49.00 | 2,842,631 | -0.01(-0.02%) |
Feb 27, 2019 | 49.19 | 49.21 | 48.99 | 49.01 | 1,502,266 | -0.08(-0.16%) |
Feb 26, 2019 | 48.89 | 49.20 | 48.89 | 49.09 | 662,431 | +0.28(+0.57%) |
Feb 25, 2019 | 49.01 | 49.05 | 48.79 | 48.81 | 1,956,493 | +0.07(+0.14%) |
Feb 22, 2019 | 48.78 | 48.82 | 48.65 | 48.74 | 346,500 | +0.20(+0.41%) |
Feb 21, 2019 | 48.61 | 48.69 | 48.47 | 48.54 | 591,222 | -0.28(-0.57%) |
Feb 20, 2019 | 48.75 | 49.01 | 48.69 | 48.82 | 551,775 | +0.18(+0.37%) |
Feb 19, 2019 | 48.34 | 48.75 | 48.31 | 48.64 | 621,920 | +0.21(+0.43%) |
Feb 15, 2019 | 48.21 | 48.44 | 48.14 | 48.43 | 507,300 | +0.76(+1.59%) |
Feb 14, 2019 | 47.60 | 47.84 | 47.54 | 47.67 | 636,545 | -0.11(-0.23%) |
Feb 13, 2019 | 47.96 | 48.02 | 47.78 | 47.78 | 496,633 | -0.02(-0.03%) |
Feb 12, 2019 | 47.73 | 47.83 | 47.70 | 47.80 | 1,006,138 | +0.48(+1.00%) |
Feb 11, 2019 | 47.35 | 47.40 | 47.19 | 47.32 | 1,414,095 | -0.06(-0.14%) |
Feb 08, 2019 | 47.29 | 47.38 | 47.08 | 47.38 | 462,300 | -0.23(-0.47%) |
Feb 07, 2019 | 47.93 | 47.98 | 47.51 | 47.61 | 675,130 | -0.64(-1.33%) |
Feb 06, 2019 | 48.31 | 48.45 | 48.22 | 48.25 | 736,695 | -0.29(-0.60%) |
Feb 05, 2019 | 48.42 | 48.56 | 48.40 | 48.54 | 912,741 | +0.37(+0.77%) |
Feb 04, 2019 | 47.93 | 48.17 | 47.84 | 48.17 | 681,066 | +0.11(+0.23%) |