Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.06 | 50.35 | 49.42 | 50.06 | 1,421,786 | -0.04(-0.08%) |
Apr 29, 2019 | 48.78 | 50.33 | 48.73 | 50.09 | 1,584,285 | +1.27(+2.61%) |
Apr 26, 2019 | 49.17 | 49.86 | 48.72 | 48.82 | 1,445,170 | -0.04(-0.08%) |
Apr 25, 2019 | 48.56 | 49.09 | 47.45 | 48.86 | 1,523,263 | +0.27(+0.56%) |
Apr 24, 2019 | 50.08 | 50.23 | 46.67 | 48.59 | 3,231,365 | -0.79(-1.60%) |
Apr 23, 2019 | 48.65 | 49.67 | 48.35 | 49.38 | 1,759,248 | +0.74(+1.53%) |
Apr 22, 2019 | 47.40 | 48.93 | 47.40 | 48.63 | 1,494,976 | +0.88(+1.84%) |
Apr 18, 2019 | 47.37 | 47.86 | 46.99 | 47.76 | 1,134,097 | +0.23(+0.48%) |
Apr 17, 2019 | 48.07 | 48.07 | 46.91 | 47.53 | 1,704,672 | -0.29(-0.61%) |
Apr 16, 2019 | 47.72 | 47.93 | 47.44 | 47.82 | 1,157,402 | +0.06(+0.12%) |
Apr 15, 2019 | 47.88 | 47.99 | 47.25 | 47.77 | 1,124,978 | +0.03(+0.06%) |
Apr 12, 2019 | 47.82 | 47.84 | 47.46 | 47.74 | 1,020,507 | +0.20(+0.42%) |
Apr 11, 2019 | 47.49 | 47.74 | 46.78 | 47.54 | 1,491,127 | +0.16(+0.34%) |
Apr 10, 2019 | 47.47 | 47.77 | 47.15 | 47.38 | 1,432,712 | -0.06(-0.12%) |
Apr 09, 2019 | 47.13 | 47.64 | 46.81 | 47.44 | 1,381,527 | +0.12(+0.26%) |
Apr 08, 2019 | 47.38 | 47.52 | 46.81 | 47.31 | 1,238,882 | -0.06(-0.12%) |
Apr 05, 2019 | 47.33 | 47.64 | 46.99 | 47.37 | 1,010,749 | +0.16(+0.34%) |
Apr 04, 2019 | 47.28 | 47.64 | 46.78 | 47.21 | 1,063,881 | +0.02(+0.04%) |
Apr 03, 2019 | 47.52 | 47.70 | 46.84 | 47.19 | 1,628,594 | +0.05(+0.10%) |
Apr 02, 2019 | 46.67 | 47.61 | 46.62 | 47.14 | 1,066,529 | +0.38(+0.81%) |
Apr 01, 2019 | 46.93 | 46.93 | 46.29 | 46.77 | 929,329 | +0.24(+0.51%) |
Mar 29, 2019 | 46.12 | 46.80 | 46.03 | 46.53 | 1,310,792 | +0.61(+1.33%) |
Mar 28, 2019 | 46.32 | 46.53 | 45.22 | 45.92 | 1,204,584 | -0.23(-0.49%) |
Mar 27, 2019 | 45.65 | 46.25 | 45.30 | 46.14 | 1,157,230 | +0.49(+1.07%) |
Mar 26, 2019 | 44.09 | 45.96 | 44.09 | 45.65 | 1,630,364 | +1.57(+3.57%) |
Mar 25, 2019 | 44.67 | 44.90 | 44.01 | 44.08 | 1,391,982 | -0.76(-1.70%) |
Mar 22, 2019 | 45.69 | 45.69 | 44.13 | 44.84 | 1,885,530 | -1.16(-2.52%) |
Mar 21, 2019 | 45.48 | 46.57 | 45.08 | 46.00 | 1,260,904 | +0.40(+0.87%) |
Mar 20, 2019 | 47.02 | 47.31 | 45.38 | 45.61 | 2,977,128 | -1.52(-3.22%) |
Mar 19, 2019 | 47.86 | 48.30 | 46.97 | 47.12 | 1,370,519 | -0.56(-1.17%) |
Mar 18, 2019 | 48.27 | 48.40 | 47.43 | 47.68 | 1,248,258 | -0.59(-1.23%) |
Mar 15, 2019 | 48.79 | 49.06 | 47.77 | 48.27 | 2,044,832 | -0.21(-0.43%) |
Mar 14, 2019 | 48.02 | 48.71 | 47.62 | 48.48 | 1,147,594 | +0.47(+0.98%) |
Mar 13, 2019 | 46.95 | 48.18 | 46.78 | 48.01 | 1,691,703 | +1.59(+3.43%) |
Mar 12, 2019 | 47.11 | 47.11 | 46.34 | 46.42 | 1,227,347 | -0.73(-1.54%) |
Mar 11, 2019 | 47.52 | 47.73 | 46.96 | 47.14 | 1,544,191 | -0.23(-0.48%) |
Mar 08, 2019 | 48.01 | 48.09 | 47.07 | 47.37 | 1,540,518 | -1.03(-2.12%) |
Mar 07, 2019 | 49.03 | 49.21 | 48.14 | 48.40 | 1,033,645 | -0.75(-1.53%) |
Mar 06, 2019 | 50.68 | 50.80 | 49.14 | 49.15 | 1,075,100 | -1.26(-2.51%) |
Mar 05, 2019 | 50.46 | 50.85 | 49.68 | 50.41 | 1,400,801 | -0.16(-0.32%) |
Mar 04, 2019 | 52.73 | 52.93 | 50.22 | 50.58 | 2,115,499 | -2.10(-3.99%) |
Mar 01, 2019 | 52.88 | 53.21 | 51.82 | 52.68 | 1,061,764 | +0.15(+0.29%) |
Feb 28, 2019 | 53.70 | 54.14 | 52.42 | 52.53 | 1,429,105 | -1.17(-2.18%) |
Feb 27, 2019 | 53.39 | 53.97 | 53.23 | 53.70 | 788,030 | +0.42(+0.80%) |
Feb 26, 2019 | 53.80 | 54.11 | 53.16 | 53.27 | 1,065,398 | -0.59(-1.10%) |
Feb 25, 2019 | 54.12 | 54.40 | 53.59 | 53.87 | 1,297,638 | +0.01(+0.02%) |
Feb 22, 2019 | 53.25 | 53.92 | 53.12 | 53.86 | 995,795 | +0.69(+1.29%) |
Feb 21, 2019 | 53.27 | 53.70 | 52.91 | 53.17 | 1,041,283 | +0.27(+0.52%) |
Feb 20, 2019 | 52.80 | 53.25 | 52.49 | 52.89 | 2,139,590 | +0.35(+0.66%) |
Feb 19, 2019 | 51.50 | 53.20 | 51.50 | 52.55 | 1,805,986 | +0.93(+1.81%) |
Feb 15, 2019 | 51.95 | 52.01 | 50.84 | 51.61 | 2,938,280 | -0.12(-0.24%) |
Feb 14, 2019 | 52.20 | 53.31 | 49.50 | 51.73 | 12,612,470 | -7.71(-12.97%) |
Feb 13, 2019 | 59.06 | 59.54 | 58.44 | 59.45 | 1,970,333 | +0.56(+0.95%) |
Feb 12, 2019 | 59.08 | 59.79 | 58.88 | 58.89 | 958,536 | +0.02(+0.03%) |
Feb 11, 2019 | 58.83 | 59.26 | 58.47 | 58.87 | 1,000,733 | +0.04(+0.06%) |
Feb 08, 2019 | 57.47 | 58.91 | 57.47 | 58.83 | 980,704 | +0.93(+1.61%) |
Feb 07, 2019 | 56.84 | 57.94 | 56.71 | 57.90 | 1,604,159 | +0.60(+1.04%) |
Feb 06, 2019 | 58.73 | 59.02 | 57.16 | 57.31 | 1,962,488 | -1.42(-2.42%) |
Feb 05, 2019 | 59.03 | 59.83 | 58.56 | 58.73 | 1,028,041 | -0.09(-0.16%) |
Feb 04, 2019 | 58.12 | 58.96 | 58.03 | 58.82 | 848,071 | +0.61(+1.06%) |