Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.80 | 53.54 | 52.56 | 53.15 | 512,580 | +0.30(+0.57%) |
Apr 29, 2019 | 52.54 | 53.20 | 52.54 | 52.85 | 234,457 | +0.37(+0.71%) |
Apr 26, 2019 | 52.21 | 52.68 | 51.92 | 52.48 | 404,500 | +0.18(+0.34%) |
Apr 25, 2019 | 51.92 | 52.52 | 51.19 | 52.30 | 273,304 | +0.43(+0.83%) |
Apr 24, 2019 | 51.78 | 52.83 | 51.57 | 51.87 | 508,456 | -0.05(-0.10%) |
Apr 23, 2019 | 50.88 | 51.98 | 50.56 | 51.92 | 843,981 | +1.21(+2.39%) |
Apr 22, 2019 | 49.70 | 51.00 | 49.50 | 50.71 | 315,004 | +0.81(+1.62%) |
Apr 18, 2019 | 50.03 | 50.35 | 48.67 | 49.90 | 470,800 | -0.20(-0.40%) |
Apr 17, 2019 | 51.00 | 51.16 | 49.50 | 50.10 | 493,423 | -0.85(-1.67%) |
Apr 16, 2019 | 51.74 | 51.91 | 50.64 | 50.95 | 271,104 | -0.90(-1.74%) |
Apr 15, 2019 | 51.50 | 52.14 | 51.19 | 51.85 | 267,106 | +0.37(+0.72%) |
Apr 12, 2019 | 51.91 | 51.91 | 51.29 | 51.48 | 320,300 | -0.11(-0.21%) |
Apr 11, 2019 | 51.22 | 51.79 | 50.88 | 51.59 | 364,900 | +0.30(+0.58%) |
Apr 10, 2019 | 51.16 | 51.65 | 50.87 | 51.29 | 280,346 | +0.27(+0.53%) |
Apr 09, 2019 | 51.00 | 51.59 | 50.76 | 51.02 | 309,039 | -0.30(-0.58%) |
Apr 08, 2019 | 51.59 | 51.59 | 50.40 | 51.32 | 264,904 | -0.55(-1.06%) |
Apr 05, 2019 | 51.65 | 52.31 | 50.94 | 51.87 | 823,300 | +0.31(+0.60%) |
Apr 04, 2019 | 51.70 | 52.59 | 50.41 | 51.56 | 877,593 | -0.22(-0.42%) |
Apr 03, 2019 | 51.81 | 51.97 | 51.15 | 51.78 | 526,051 | +0.30(+0.58%) |
Apr 02, 2019 | 51.46 | 51.76 | 50.76 | 51.48 | 352,787 | +0.05(+0.10%) |
Apr 01, 2019 | 51.95 | 52.21 | 50.50 | 51.43 | 553,406 | +0.13(+0.25%) |
Mar 29, 2019 | 50.50 | 51.30 | 50.14 | 51.30 | 1,831,100 | +1.15(+2.29%) |
Mar 28, 2019 | 49.82 | 50.24 | 49.09 | 50.15 | 534,697 | +0.40(+0.80%) |
Mar 27, 2019 | 50.02 | 50.41 | 48.70 | 49.75 | 941,470 | -0.39(-0.78%) |
Mar 26, 2019 | 50.07 | 50.43 | 49.64 | 50.14 | 720,581 | +0.42(+0.84%) |
Mar 25, 2019 | 49.22 | 50.21 | 49.18 | 49.72 | 1,079,659 | +0.12(+0.24%) |
Mar 22, 2019 | 50.07 | 50.60 | 49.41 | 49.60 | 1,622,900 | -0.73(-1.45%) |
Mar 21, 2019 | 49.77 | 50.33 | 49.65 | 50.33 | 1,341,645 | +0.40(+0.80%) |
Mar 20, 2019 | 50.45 | 50.61 | 49.25 | 49.93 | 7,306,467 | -0.88(-1.73%) |
Mar 19, 2019 | 50.45 | 51.27 | 49.56 | 50.81 | 626,522 | +0.97(+1.95%) |
Mar 18, 2019 | 50.65 | 50.81 | 49.06 | 49.84 | 1,015,058 | -1.54(-3.00%) |
Mar 15, 2019 | 50.49 | 51.79 | 50.16 | 51.38 | 608,600 | +1.09(+2.17%) |
Mar 14, 2019 | 49.75 | 50.86 | 49.61 | 50.29 | 630,582 | +0.62(+1.25%) |
Mar 13, 2019 | 49.86 | 50.30 | 49.63 | 49.67 | 278,657 | +0.02(+0.04%) |
Mar 12, 2019 | 49.41 | 49.96 | 49.18 | 49.65 | 206,573 | +0.38(+0.77%) |
Mar 11, 2019 | 48.82 | 49.58 | 48.40 | 49.27 | 428,123 | +0.37(+0.76%) |
Mar 08, 2019 | 47.75 | 48.98 | 47.23 | 48.90 | 365,100 | +0.63(+1.31%) |
Mar 07, 2019 | 48.09 | 48.49 | 47.72 | 48.27 | 282,907 | +0.10(+0.21%) |
Mar 06, 2019 | 47.76 | 48.50 | 47.19 | 48.17 | 613,634 | +0.50(+1.05%) |
Mar 05, 2019 | 47.60 | 48.31 | 47.19 | 47.67 | 564,370 | -0.01(-0.02%) |
Mar 04, 2019 | 49.62 | 49.95 | 47.37 | 47.68 | 677,948 | -1.70(-3.44%) |
Mar 01, 2019 | 49.49 | 49.51 | 48.79 | 49.38 | 481,700 | +0.36(+0.73%) |
Feb 28, 2019 | 49.32 | 49.46 | 48.64 | 49.02 | 427,447 | -0.49(-0.99%) |
Feb 27, 2019 | 48.49 | 50.03 | 48.49 | 49.51 | 526,498 | +0.54(+1.10%) |
Feb 26, 2019 | 48.49 | 49.06 | 47.92 | 48.97 | 477,416 | +0.27(+0.55%) |
Feb 25, 2019 | 48.51 | 49.39 | 48.34 | 48.70 | 356,205 | +0.30(+0.62%) |
Feb 22, 2019 | 47.94 | 48.41 | 47.39 | 48.40 | 369,700 | +0.78(+1.64%) |
Feb 21, 2019 | 47.26 | 48.49 | 47.26 | 47.62 | 427,579 | +0.09(+0.19%) |
Feb 20, 2019 | 46.59 | 47.64 | 46.35 | 47.53 | 496,678 | +0.94(+2.02%) |
Feb 19, 2019 | 45.76 | 46.77 | 45.42 | 46.59 | 311,431 | +0.83(+1.81%) |
Feb 15, 2019 | 45.95 | 45.99 | 45.31 | 45.76 | 496,000 | +0.16(+0.35%) |
Feb 14, 2019 | 45.14 | 45.98 | 44.51 | 45.60 | 497,530 | +0.24(+0.53%) |
Feb 13, 2019 | 45.67 | 45.92 | 45.03 | 45.36 | 1,383,335 | -0.10(-0.22%) |
Feb 12, 2019 | 45.36 | 46.44 | 45.09 | 45.46 | 598,828 | +0.33(+0.73%) |
Feb 11, 2019 | 45.00 | 45.53 | 44.73 | 45.13 | 696,314 | +0.22(+0.49%) |
Feb 08, 2019 | 43.52 | 44.93 | 43.06 | 44.91 | 633,600 | +1.47(+3.38%) |
Feb 07, 2019 | 44.22 | 45.40 | 43.21 | 43.44 | 1,060,335 | -2.60(-5.65%) |
Feb 06, 2019 | 43.35 | 46.09 | 43.35 | 46.04 | 1,360,039 | +2.49(+5.72%) |
Feb 05, 2019 | 42.21 | 43.74 | 42.08 | 43.55 | 782,017 | +1.39(+3.30%) |
Feb 04, 2019 | 41.78 | 42.40 | 41.14 | 42.16 | 383,943 | +0.79(+1.91%) |