Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.37 | 49.80 | 48.61 | 49.59 | 379,867 | +0.32(+0.65%) |
Apr 29, 2019 | 48.61 | 49.49 | 48.47 | 49.27 | 235,945 | +0.52(+1.07%) |
Apr 26, 2019 | 48.32 | 48.83 | 47.66 | 48.75 | 261,000 | +0.44(+0.91%) |
Apr 25, 2019 | 50.73 | 50.94 | 48.23 | 48.31 | 436,144 | -2.89(-5.64%) |
Apr 24, 2019 | 49.28 | 51.35 | 49.03 | 51.20 | 449,983 | +1.97(+4.00%) |
Apr 23, 2019 | 48.01 | 49.34 | 47.34 | 49.23 | 601,103 | +1.23(+2.56%) |
Apr 22, 2019 | 48.26 | 48.55 | 47.68 | 48.00 | 183,766 | -0.47(-0.97%) |
Apr 18, 2019 | 48.72 | 49.10 | 47.98 | 48.47 | 247,000 | -0.30(-0.62%) |
Apr 17, 2019 | 49.00 | 49.16 | 48.53 | 48.77 | 281,856 | -0.07(-0.14%) |
Apr 16, 2019 | 48.80 | 49.14 | 48.53 | 48.84 | 315,487 | +0.16(+0.33%) |
Apr 15, 2019 | 48.85 | 49.66 | 47.61 | 48.68 | 475,885 | -0.33(-0.67%) |
Apr 12, 2019 | 47.69 | 49.37 | 47.67 | 49.01 | 612,300 | +1.80(+3.81%) |
Apr 11, 2019 | 47.27 | 47.69 | 46.83 | 47.21 | 307,341 | +0.01(+0.02%) |
Apr 10, 2019 | 47.74 | 47.82 | 47.07 | 47.20 | 552,393 | -0.45(-0.94%) |
Apr 09, 2019 | 49.04 | 49.04 | 47.45 | 47.65 | 269,747 | -1.78(-3.60%) |
Apr 08, 2019 | 49.83 | 50.40 | 49.31 | 49.43 | 332,179 | -0.59(-1.18%) |
Apr 05, 2019 | 49.81 | 50.72 | 49.61 | 50.02 | 325,600 | +0.36(+0.72%) |
Apr 04, 2019 | 47.87 | 49.70 | 47.32 | 49.66 | 637,995 | +1.74(+3.63%) |
Apr 03, 2019 | 47.68 | 48.33 | 47.38 | 47.92 | 466,971 | +0.71(+1.50%) |
Apr 02, 2019 | 47.41 | 47.49 | 46.32 | 47.21 | 267,796 | -0.23(-0.48%) |
Apr 01, 2019 | 46.11 | 47.70 | 45.81 | 47.44 | 509,304 | +1.50(+3.27%) |
Mar 29, 2019 | 45.89 | 46.69 | 44.92 | 45.94 | 720,300 | +0.49(+1.08%) |
Mar 28, 2019 | 45.27 | 45.50 | 44.20 | 45.45 | 518,950 | +0.33(+0.73%) |
Mar 27, 2019 | 46.02 | 46.39 | 44.61 | 45.12 | 498,065 | -0.97(-2.10%) |
Mar 26, 2019 | 47.16 | 47.66 | 45.15 | 46.09 | 544,268 | -0.50(-1.07%) |
Mar 25, 2019 | 46.94 | 47.19 | 45.39 | 46.59 | 510,983 | -0.35(-0.75%) |
Mar 22, 2019 | 48.94 | 49.00 | 46.87 | 46.94 | 494,600 | -2.44(-4.94%) |
Mar 21, 2019 | 48.49 | 50.26 | 48.44 | 49.38 | 373,519 | +0.59(+1.21%) |
Mar 20, 2019 | 48.78 | 49.27 | 47.35 | 48.79 | 322,869 | -0.20(-0.41%) |
Mar 19, 2019 | 50.11 | 50.25 | 48.79 | 48.99 | 295,400 | -0.74(-1.49%) |
Mar 18, 2019 | 49.44 | 50.52 | 49.17 | 49.73 | 304,864 | +0.34(+0.69%) |
Mar 15, 2019 | 49.67 | 51.23 | 49.21 | 49.39 | 829,600 | +0.29(+0.59%) |
Mar 14, 2019 | 49.28 | 49.90 | 49.07 | 49.10 | 398,274 | -0.22(-0.45%) |
Mar 13, 2019 | 49.42 | 49.74 | 48.95 | 49.32 | 405,438 | +0.12(+0.24%) |
Mar 12, 2019 | 48.65 | 50.11 | 48.65 | 49.20 | 621,712 | +0.37(+0.76%) |
Mar 11, 2019 | 47.10 | 49.11 | 47.09 | 48.83 | 542,696 | +1.63(+3.45%) |
Mar 08, 2019 | 45.92 | 47.84 | 45.59 | 47.20 | 618,500 | +0.88(+1.90%) |
Mar 07, 2019 | 46.57 | 46.74 | 44.89 | 46.32 | 1,129,057 | -0.33(-0.71%) |
Mar 06, 2019 | 47.77 | 48.24 | 46.62 | 46.65 | 646,547 | -1.25(-2.61%) |
Mar 05, 2019 | 48.59 | 49.20 | 47.57 | 47.90 | 612,378 | -0.60(-1.24%) |
Mar 04, 2019 | 47.01 | 49.08 | 46.89 | 48.50 | 1,228,634 | +1.63(+3.48%) |
Mar 01, 2019 | 45.62 | 46.98 | 45.52 | 46.87 | 1,519,900 | +1.79(+3.97%) |
Feb 28, 2019 | 44.05 | 46.89 | 43.99 | 45.08 | 2,251,396 | +1.59(+3.66%) |
Feb 27, 2019 | 49.30 | 49.55 | 41.78 | 43.49 | 6,764,145 | -18.51(-29.85%) |
Feb 26, 2019 | 63.37 | 64.22 | 61.90 | 62.00 | 397,592 | -1.32(-2.08%) |
Feb 25, 2019 | 63.19 | 63.98 | 62.81 | 63.32 | 436,940 | +0.47(+0.75%) |
Feb 22, 2019 | 63.00 | 63.40 | 62.67 | 62.85 | 319,500 | +0.23(+0.37%) |
Feb 21, 2019 | 63.72 | 64.49 | 62.12 | 62.62 | 391,203 | -1.05(-1.65%) |
Feb 20, 2019 | 63.11 | 64.16 | 62.87 | 63.67 | 260,646 | +0.79(+1.26%) |
Feb 19, 2019 | 62.43 | 63.11 | 61.10 | 62.88 | 411,471 | -0.24(-0.38%) |
Feb 15, 2019 | 63.75 | 64.07 | 62.22 | 63.12 | 345,400 | -0.18(-0.28%) |
Feb 14, 2019 | 62.05 | 63.61 | 61.28 | 63.30 | 512,462 | +1.21(+1.95%) |
Feb 13, 2019 | 61.81 | 62.61 | 61.15 | 62.09 | 237,996 | +0.43(+0.70%) |
Feb 12, 2019 | 59.58 | 62.17 | 59.58 | 61.66 | 218,780 | +2.73(+4.63%) |
Feb 11, 2019 | 57.84 | 59.03 | 57.08 | 58.93 | 389,233 | +1.40(+2.43%) |
Feb 08, 2019 | 58.24 | 58.71 | 56.95 | 57.53 | 423,300 | -1.32(-2.24%) |
Feb 07, 2019 | 60.16 | 60.16 | 58.00 | 58.85 | 328,885 | -1.59(-2.63%) |
Feb 06, 2019 | 60.73 | 61.60 | 60.05 | 60.44 | 310,424 | -0.47(-0.77%) |
Feb 05, 2019 | 59.25 | 60.97 | 58.70 | 60.91 | 483,324 | +2.17(+3.69%) |
Feb 04, 2019 | 57.16 | 58.83 | 56.39 | 58.74 | 290,897 | +1.49(+2.60%) |