Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.85 | 49.66 | 47.81 | 47.95 | 82,319 | -0.89(-1.83%) |
Apr 29, 2019 | 48.49 | 49.49 | 48.15 | 48.84 | 36,339 | +0.23(+0.47%) |
Apr 26, 2019 | 47.99 | 48.69 | 47.80 | 48.61 | 25,742 | +0.62(+1.29%) |
Apr 25, 2019 | 47.97 | 48.37 | 47.65 | 47.99 | 64,931 | +0.18(+0.39%) |
Apr 24, 2019 | 47.43 | 48.34 | 47.16 | 47.81 | 70,279 | +0.37(+0.78%) |
Apr 23, 2019 | 47.30 | 48.06 | 46.69 | 47.44 | 48,462 | +0.45(+0.96%) |
Apr 22, 2019 | 47.60 | 47.60 | 46.56 | 46.99 | 34,405 | -0.81(-1.69%) |
Apr 18, 2019 | 47.50 | 48.10 | 47.33 | 47.80 | 30,738 | +0.02(+0.04%) |
Apr 17, 2019 | 48.31 | 48.62 | 47.01 | 47.78 | 60,468 | -0.45(-0.94%) |
Apr 16, 2019 | 49.01 | 49.72 | 47.98 | 48.23 | 35,244 | -0.56(-1.15%) |
Apr 15, 2019 | 48.55 | 49.27 | 48.55 | 48.79 | 21,581 | +0.29(+0.61%) |
Apr 12, 2019 | 48.15 | 48.94 | 47.50 | 48.50 | 26,828 | +0.49(+1.02%) |
Apr 11, 2019 | 48.81 | 49.93 | 47.86 | 48.01 | 21,735 | -0.66(-1.36%) |
Apr 10, 2019 | 48.01 | 49.08 | 47.55 | 48.68 | 40,627 | +0.90(+1.89%) |
Apr 09, 2019 | 47.92 | 48.47 | 47.57 | 47.77 | 61,884 | -0.40(-0.82%) |
Apr 08, 2019 | 47.27 | 48.37 | 47.27 | 48.17 | 58,225 | +0.64(+1.34%) |
Apr 05, 2019 | 47.01 | 47.90 | 46.35 | 47.53 | 38,776 | +0.73(+1.55%) |
Apr 04, 2019 | 46.86 | 47.20 | 46.17 | 46.81 | 25,867 | +0.02(+0.04%) |
Apr 03, 2019 | 46.91 | 48.19 | 46.46 | 46.79 | 29,618 | +0.25(+0.53%) |
Apr 02, 2019 | 47.56 | 47.56 | 46.30 | 46.54 | 57,816 | -0.81(-1.71%) |
Apr 01, 2019 | 46.85 | 47.46 | 46.39 | 47.35 | 35,732 | +0.82(+1.76%) |
Mar 29, 2019 | 47.40 | 47.95 | 46.31 | 46.53 | 84,504 | -0.87(-1.84%) |
Mar 28, 2019 | 46.41 | 47.53 | 46.39 | 47.40 | 40,521 | +0.97(+2.08%) |
Mar 27, 2019 | 47.24 | 47.59 | 45.71 | 46.44 | 53,923 | -0.85(-1.79%) |
Mar 26, 2019 | 47.45 | 48.10 | 46.08 | 47.28 | 121,156 | +0.17(+0.37%) |
Mar 25, 2019 | 45.31 | 47.37 | 45.20 | 47.11 | 47,506 | +2.03(+4.51%) |
Mar 22, 2019 | 46.76 | 46.77 | 44.86 | 45.08 | 41,926 | -1.92(-4.09%) |
Mar 21, 2019 | 46.96 | 48.26 | 46.82 | 47.00 | 47,192 | -0.23(-0.49%) |
Mar 20, 2019 | 47.38 | 48.76 | 47.09 | 47.23 | 40,653 | -0.14(-0.29%) |
Mar 19, 2019 | 47.59 | 49.09 | 46.77 | 47.37 | 26,684 | -0.21(-0.44%) |
Mar 18, 2019 | 47.82 | 47.82 | 46.47 | 47.58 | 29,790 | -0.25(-0.52%) |
Mar 15, 2019 | 46.43 | 47.93 | 46.14 | 47.83 | 73,317 | +1.41(+3.03%) |
Mar 14, 2019 | 45.23 | 46.73 | 44.87 | 46.42 | 56,459 | +1.20(+2.65%) |
Mar 13, 2019 | 45.45 | 46.62 | 44.94 | 45.22 | 71,141 | +0.11(+0.24%) |
Mar 12, 2019 | 47.30 | 48.06 | 45.11 | 45.11 | 51,268 | -2.19(-4.63%) |
Mar 11, 2019 | 46.16 | 47.42 | 45.14 | 47.30 | 42,984 | +1.32(+2.86%) |
Mar 08, 2019 | 45.74 | 46.25 | 44.93 | 45.99 | 42,203 | +0.19(+0.42%) |
Mar 07, 2019 | 45.56 | 45.85 | 44.19 | 45.79 | 48,693 | +0.18(+0.40%) |
Mar 06, 2019 | 45.60 | 48.24 | 44.75 | 45.61 | 121,536 | +0.32(+0.71%) |
Mar 05, 2019 | 44.41 | 46.39 | 44.15 | 45.29 | 57,045 | +1.16(+2.64%) |
Mar 04, 2019 | 46.39 | 47.83 | 43.87 | 44.13 | 109,496 | -1.87(-4.07%) |
Mar 01, 2019 | 46.33 | 47.99 | 45.37 | 46.00 | 44,057 | +0.18(+0.40%) |
Feb 28, 2019 | 44.20 | 46.06 | 41.48 | 45.81 | 53,685 | +5.28(+13.03%) |
Feb 27, 2019 | 40.43 | 41.47 | 39.44 | 40.53 | 63,738 | -0.02(-0.05%) |
Feb 26, 2019 | 39.67 | 41.89 | 39.65 | 40.55 | 47,630 | +0.82(+2.05%) |
Feb 25, 2019 | 41.12 | 41.12 | 39.06 | 39.73 | 64,336 | -1.21(-2.96%) |
Feb 22, 2019 | 40.03 | 40.94 | 39.80 | 40.94 | 23,882 | +0.97(+2.43%) |
Feb 21, 2019 | 39.97 | 40.26 | 39.45 | 39.97 | 22,426 | -0.01(-0.02%) |
Feb 20, 2019 | 39.78 | 40.37 | 39.39 | 39.98 | 27,714 | +0.19(+0.48%) |
Feb 19, 2019 | 39.65 | 40.31 | 39.27 | 39.79 | 22,812 | +0.13(+0.32%) |
Feb 15, 2019 | 38.56 | 40.03 | 37.75 | 39.66 | 59,106 | +1.24(+3.22%) |
Feb 14, 2019 | 38.07 | 38.53 | 37.65 | 38.42 | 155,752 | +0.32(+0.84%) |
Feb 13, 2019 | 37.71 | 38.51 | 37.25 | 38.10 | 37,808 | +0.40(+1.07%) |
Feb 12, 2019 | 38.37 | 38.46 | 37.59 | 37.70 | 26,991 | -0.50(-1.30%) |
Feb 11, 2019 | 37.70 | 38.54 | 37.06 | 38.19 | 16,500 | +0.50(+1.34%) |
Feb 08, 2019 | 37.08 | 37.78 | 36.73 | 37.69 | 24,100 | +0.51(+1.38%) |
Feb 07, 2019 | 37.51 | 38.10 | 36.94 | 37.17 | 21,945 | -0.45(-1.19%) |
Feb 06, 2019 | 38.15 | 38.77 | 37.60 | 37.62 | 43,970 | -0.46(-1.20%) |
Feb 05, 2019 | 38.23 | 38.36 | 37.51 | 38.08 | 22,398 | -0.05(-0.14%) |
Feb 04, 2019 | 38.10 | 38.44 | 36.28 | 38.14 | 27,131 | +0.09(+0.24%) |