Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.23 | 49.95 | 49.06 | 49.42 | 362,561 | +0.06(+0.13%) |
Apr 29, 2019 | 50.13 | 50.13 | 48.99 | 49.35 | 281,794 | -0.77(-1.54%) |
Apr 26, 2019 | 48.55 | 50.19 | 48.46 | 50.13 | 727,260 | +1.18(+2.41%) |
Apr 25, 2019 | 51.12 | 51.86 | 48.24 | 48.95 | 975,119 | -2.69(-5.21%) |
Apr 24, 2019 | 52.93 | 53.02 | 51.51 | 51.64 | 467,569 | -1.49(-2.81%) |
Apr 23, 2019 | 53.01 | 53.71 | 52.65 | 53.13 | 343,746 | -0.03(-0.05%) |
Apr 22, 2019 | 52.48 | 54.14 | 52.48 | 53.16 | 506,383 | +0.82(+1.56%) |
Apr 18, 2019 | 51.93 | 52.41 | 51.48 | 52.34 | 316,842 | +0.37(+0.71%) |
Apr 17, 2019 | 52.44 | 52.77 | 51.60 | 51.97 | 623,252 | -0.29(-0.55%) |
Apr 16, 2019 | 52.33 | 52.86 | 52.19 | 52.26 | 421,252 | -0.17(-0.33%) |
Apr 15, 2019 | 52.64 | 53.31 | 52.39 | 52.43 | 264,237 | -0.35(-0.66%) |
Apr 12, 2019 | 53.36 | 53.45 | 52.04 | 52.78 | 536,332 | +0.34(+0.65%) |
Apr 11, 2019 | 52.42 | 53.24 | 52.20 | 52.44 | 283,822 | -0.19(-0.36%) |
Apr 10, 2019 | 52.51 | 52.95 | 52.30 | 52.63 | 352,777 | +0.39(+0.74%) |
Apr 09, 2019 | 53.28 | 53.28 | 52.14 | 52.24 | 350,506 | -1.27(-2.37%) |
Apr 08, 2019 | 53.86 | 53.86 | 53.01 | 53.51 | 379,625 | -0.13(-0.25%) |
Apr 05, 2019 | 53.58 | 53.90 | 53.10 | 53.65 | 422,197 | +0.31(+0.59%) |
Apr 04, 2019 | 53.19 | 53.88 | 52.82 | 53.33 | 442,080 | +0.25(+0.47%) |
Apr 03, 2019 | 53.71 | 54.11 | 52.63 | 53.08 | 463,875 | -0.05(-0.10%) |
Apr 02, 2019 | 53.02 | 53.17 | 52.52 | 53.13 | 362,018 | +0.40(+0.75%) |
Apr 01, 2019 | 51.69 | 53.13 | 51.56 | 52.74 | 316,196 | +1.57(+3.08%) |
Mar 29, 2019 | 50.85 | 51.73 | 50.79 | 51.16 | 284,502 | +0.62(+1.23%) |
Mar 28, 2019 | 50.09 | 51.04 | 49.90 | 50.54 | 333,729 | +0.40(+0.79%) |
Mar 27, 2019 | 51.13 | 51.47 | 50.10 | 50.15 | 349,920 | -1.04(-2.04%) |
Mar 26, 2019 | 51.32 | 51.79 | 50.79 | 51.19 | 308,477 | +0.47(+0.92%) |
Mar 25, 2019 | 51.93 | 52.50 | 50.56 | 50.72 | 321,776 | -1.21(-2.34%) |
Mar 22, 2019 | 53.74 | 53.85 | 51.80 | 51.94 | 393,302 | -2.39(-4.41%) |
Mar 21, 2019 | 53.42 | 54.48 | 53.21 | 54.33 | 356,714 | +0.66(+1.22%) |
Mar 20, 2019 | 51.91 | 54.22 | 51.66 | 53.67 | 419,750 | +1.50(+2.88%) |
Mar 19, 2019 | 51.92 | 53.05 | 51.92 | 52.17 | 387,012 | +0.73(+1.42%) |
Mar 18, 2019 | 50.08 | 51.54 | 50.08 | 51.44 | 601,623 | +1.43(+2.86%) |
Mar 15, 2019 | 50.72 | 51.21 | 49.82 | 50.01 | 478,320 | -0.76(-1.49%) |
Mar 14, 2019 | 52.10 | 52.31 | 50.64 | 50.77 | 388,320 | -1.48(-2.84%) |
Mar 13, 2019 | 51.97 | 52.60 | 51.75 | 52.25 | 300,423 | +0.60(+1.16%) |
Mar 12, 2019 | 52.51 | 52.65 | 51.35 | 51.65 | 516,642 | -0.78(-1.48%) |
Mar 11, 2019 | 51.59 | 52.54 | 51.28 | 52.43 | 528,352 | +1.34(+2.63%) |
Mar 08, 2019 | 50.79 | 51.72 | 50.25 | 51.09 | 371,061 | -0.45(-0.87%) |
Mar 07, 2019 | 53.33 | 53.53 | 51.21 | 51.54 | 495,854 | -1.81(-3.39%) |
Mar 06, 2019 | 54.79 | 55.01 | 53.28 | 53.34 | 431,940 | -1.22(-2.23%) |
Mar 05, 2019 | 55.69 | 56.34 | 53.95 | 54.56 | 753,837 | -0.61(-1.10%) |
Mar 04, 2019 | 52.28 | 55.41 | 52.21 | 55.17 | 1,483,963 | +3.55(+6.88%) |
Mar 01, 2019 | 50.71 | 52.11 | 50.59 | 51.62 | 440,356 | +1.15(+2.29%) |
Feb 28, 2019 | 50.92 | 51.38 | 50.34 | 50.46 | 378,242 | -0.64(-1.24%) |
Feb 27, 2019 | 51.03 | 51.42 | 50.65 | 51.10 | 278,407 | +0.27(+0.53%) |
Feb 26, 2019 | 51.79 | 52.00 | 50.79 | 50.83 | 289,583 | -1.06(-2.05%) |
Feb 25, 2019 | 52.45 | 52.80 | 51.47 | 51.89 | 328,194 | -0.57(-1.09%) |
Feb 22, 2019 | 52.18 | 52.52 | 51.10 | 52.47 | 282,096 | +0.75(+1.45%) |
Feb 21, 2019 | 52.02 | 52.29 | 51.21 | 51.72 | 401,086 | -0.42(-0.81%) |
Feb 20, 2019 | 51.03 | 52.59 | 50.82 | 52.14 | 379,603 | +1.11(+2.17%) |
Feb 19, 2019 | 50.89 | 51.24 | 49.51 | 51.03 | 496,617 | -0.18(-0.35%) |
Feb 15, 2019 | 51.00 | 51.63 | 50.67 | 51.21 | 390,285 | +0.69(+1.36%) |
Feb 14, 2019 | 50.12 | 51.42 | 49.93 | 50.52 | 366,638 | +0.03(+0.05%) |
Feb 13, 2019 | 50.53 | 51.08 | 50.00 | 50.49 | 427,804 | +0.33(+0.66%) |
Feb 12, 2019 | 48.55 | 50.31 | 48.55 | 50.16 | 668,358 | +2.04(+4.24%) |
Feb 11, 2019 | 47.07 | 48.23 | 46.89 | 48.12 | 323,681 | +1.05(+2.22%) |
Feb 08, 2019 | 47.31 | 47.80 | 46.70 | 47.07 | 376,426 | -0.35(-0.74%) |
Feb 07, 2019 | 48.39 | 48.61 | 47.28 | 47.42 | 589,656 | -0.97(-2.00%) |
Feb 06, 2019 | 49.12 | 49.62 | 47.69 | 48.39 | 811,408 | -1.74(-3.46%) |
Feb 05, 2019 | 49.96 | 50.49 | 49.65 | 50.12 | 641,836 | +0.07(+0.14%) |
Feb 04, 2019 | 49.55 | 50.32 | 49.00 | 50.05 | 445,507 | +0.24(+0.49%) |