Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.73 | 49.62 | 48.73 | 49.23 | 1,966 | -0.38(-0.78%) |
Apr 29, 2019 | 50.01 | 50.01 | 49.62 | 49.62 | 710 | -2.15(-4.15%) |
Apr 26, 2019 | 51.62 | 52.04 | 51.62 | 51.77 | 2,300 | -0.88(-1.67%) |
Apr 25, 2019 | 52.12 | 52.65 | 52.09 | 52.65 | 4,324 | +0.13(+0.24%) |
Apr 24, 2019 | 52.50 | 52.52 | 52.42 | 52.52 | 932 | +0.10(+0.20%) |
Apr 23, 2019 | 52.28 | 52.42 | 52.14 | 52.42 | 1,519 | +1.39(+2.72%) |
Apr 22, 2019 | 51.03 | 51.03 | 51.03 | 51.03 | 437 | -0.70(-1.36%) |
Apr 18, 2019 | 51.99 | 52.04 | 51.73 | 51.73 | 1,200 | -0.37(-0.70%) |
Apr 17, 2019 | 52.67 | 52.68 | 52.10 | 52.10 | 7,265 | +0.74(+1.44%) |
Apr 16, 2019 | 51.58 | 51.58 | 51.36 | 51.36 | 886 | +0.38(+0.76%) |
Apr 15, 2019 | 50.98 | 50.98 | 50.98 | 176 | +0.00(+0.00%) | |
Apr 12, 2019 | 50.84 | 51.13 | 50.84 | 50.98 | 2,200 | +0.32(+0.62%) |
Apr 11, 2019 | 50.69 | 50.90 | 50.66 | 50.66 | 742 | -1.44(-2.76%) |
Apr 10, 2019 | 51.47 | 52.13 | 51.47 | 52.10 | 2,365 | +0.60(+1.17%) |
Apr 09, 2019 | 51.47 | 51.56 | 51.37 | 51.50 | 3,399 | -0.47(-0.90%) |
Apr 08, 2019 | 51.64 | 52.01 | 51.64 | 51.97 | 2,539 | +0.31(+0.60%) |
Apr 05, 2019 | 51.66 | 51.66 | 51.66 | 51.66 | 400 | -0.61(-1.16%) |
Apr 04, 2019 | 52.27 | 52.27 | 52.27 | 387 | +0.00(+0.00%) | |
Apr 03, 2019 | 52.28 | 52.28 | 52.16 | 52.27 | 6,045 | -0.02(-0.03%) |
Apr 02, 2019 | 51.66 | 52.28 | 51.66 | 52.28 | 4,564 | -0.01(-0.02%) |
Apr 01, 2019 | 51.71 | 52.29 | 51.71 | 52.29 | 1,195 | +0.71(+1.38%) |
Mar 29, 2019 | 51.46 | 51.58 | 51.39 | 51.58 | 2,500 | +0.65(+1.28%) |
Mar 28, 2019 | 50.67 | 51.01 | 50.64 | 50.93 | 1,074 | +0.96(+1.92%) |
Mar 27, 2019 | 50.42 | 50.42 | 49.53 | 49.97 | 2,411 | -1.98(-3.81%) |
Mar 26, 2019 | 52.07 | 52.07 | 51.82 | 51.95 | 2,079 | -0.38(-0.74%) |
Mar 25, 2019 | 52.18 | 52.56 | 52.13 | 52.34 | 2,642 | +0.26(+0.49%) |
Mar 22, 2019 | 51.64 | 52.08 | 51.59 | 52.08 | 700 | -0.99(-1.87%) |
Mar 21, 2019 | 52.85 | 53.07 | 52.85 | 53.07 | 1,250 | +0.37(+0.71%) |
Mar 20, 2019 | 52.67 | 52.70 | 52.67 | 52.70 | 3,315 | +0.24(+0.46%) |
Mar 19, 2019 | 52.65 | 52.65 | 52.45 | 52.45 | 1,790 | +0.35(+0.68%) |
Mar 18, 2019 | 51.74 | 52.13 | 51.74 | 52.10 | 1,319 | -0.18(-0.34%) |
Mar 15, 2019 | 52.54 | 52.54 | 51.98 | 52.28 | 2,900 | -0.12(-0.23%) |
Mar 14, 2019 | 52.40 | 52.40 | 52.40 | 52.40 | 837 | +0.14(+0.27%) |
Mar 13, 2019 | 51.78 | 52.26 | 51.78 | 52.26 | 1,787 | +0.51(+0.99%) |
Mar 12, 2019 | 51.61 | 51.88 | 51.51 | 51.75 | 2,513 | +0.34(+0.67%) |
Mar 11, 2019 | 51.06 | 51.41 | 51.06 | 51.41 | 1,723 | +1.13(+2.26%) |
Mar 08, 2019 | 49.75 | 50.55 | 49.75 | 50.27 | 5,300 | -0.40(-0.80%) |
Mar 07, 2019 | 50.91 | 50.91 | 50.67 | 50.67 | 1,896 | -1.75(-3.34%) |
Mar 06, 2019 | 52.41 | 52.62 | 52.33 | 52.42 | 5,539 | -1.32(-2.45%) |
Mar 05, 2019 | 53.08 | 53.74 | 53.08 | 53.74 | 1,259 | +1.31(+2.50%) |
Mar 04, 2019 | 52.74 | 52.74 | 52.43 | 52.43 | 1,099 | -0.11(-0.21%) |
Mar 01, 2019 | 52.70 | 52.74 | 52.50 | 52.54 | 2,100 | +0.25(+0.48%) |
Feb 28, 2019 | 52.33 | 52.33 | 52.02 | 52.29 | 2,206 | +0.12(+0.23%) |
Feb 27, 2019 | 52.48 | 52.48 | 52.08 | 52.17 | 5,860 | +0.13(+0.25%) |
Feb 26, 2019 | 52.00 | 52.04 | 52.00 | 52.04 | 806 | +0.26(+0.50%) |
Feb 25, 2019 | 51.84 | 51.84 | 51.78 | 51.78 | 1,903 | -0.11(-0.21%) |
Feb 22, 2019 | 51.88 | 51.89 | 51.88 | 51.89 | 500 | +0.21(+0.40%) |
Feb 21, 2019 | 51.85 | 51.87 | 51.68 | 51.68 | 2,541 | -0.52(-1.01%) |
Feb 20, 2019 | 52.05 | 52.34 | 52.05 | 52.20 | 6,567 | +0.56(+1.08%) |
Feb 19, 2019 | 51.68 | 51.68 | 51.65 | 51.65 | 970 | +0.41(+0.80%) |
Feb 15, 2019 | 51.41 | 51.41 | 51.23 | 51.23 | 800 | +0.57(+1.13%) |
Feb 14, 2019 | 50.55 | 50.71 | 50.55 | 50.66 | 1,960 | -0.65(-1.27%) |
Feb 13, 2019 | 51.59 | 51.59 | 51.20 | 51.31 | 16,979 | +0.64(+1.25%) |
Feb 12, 2019 | 50.68 | 50.72 | 50.48 | 50.67 | 1,932 | +0.48(+0.97%) |
Feb 11, 2019 | 50.80 | 50.80 | 50.19 | 50.19 | 1,472 | -0.46(-0.91%) |
Feb 08, 2019 | 50.46 | 50.65 | 50.39 | 50.65 | 2,500 | +0.42(+0.84%) |
Feb 07, 2019 | 50.31 | 50.42 | 50.10 | 50.23 | 8,985 | -0.50(-0.99%) |
Feb 06, 2019 | 50.66 | 50.97 | 50.66 | 50.73 | 2,679 | -0.87(-1.69%) |
Feb 05, 2019 | 51.65 | 51.66 | 51.57 | 51.60 | 1,740 | -1.04(-1.98%) |
Feb 04, 2019 | 52.35 | 52.87 | 52.35 | 52.64 | 3,218 | +0.58(+1.11%) |