Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.70 | 55.84 | 55.18 | 55.49 | 199,657 | -0.21(-0.37%) |
Apr 29, 2019 | 55.18 | 55.77 | 55.01 | 55.70 | 139,549 | +0.51(+0.92%) |
Apr 26, 2019 | 54.13 | 55.20 | 53.80 | 55.19 | 116,973 | +1.00(+1.85%) |
Apr 25, 2019 | 54.05 | 54.49 | 53.38 | 54.19 | 92,120 | +0.08(+0.15%) |
Apr 24, 2019 | 53.70 | 54.42 | 53.58 | 54.11 | 162,416 | +0.35(+0.65%) |
Apr 23, 2019 | 52.88 | 54.20 | 52.88 | 53.76 | 74,438 | +1.04(+1.97%) |
Apr 22, 2019 | 52.40 | 52.81 | 52.40 | 52.72 | 49,831 | +0.23(+0.44%) |
Apr 18, 2019 | 52.32 | 52.65 | 52.17 | 52.49 | 45,918 | +0.08(+0.15%) |
Apr 17, 2019 | 52.64 | 52.70 | 51.86 | 52.41 | 77,056 | -0.23(-0.44%) |
Apr 16, 2019 | 52.19 | 52.81 | 51.52 | 52.64 | 148,997 | +0.55(+1.05%) |
Apr 15, 2019 | 52.08 | 52.51 | 51.82 | 52.09 | 50,976 | +0.04(+0.07%) |
Apr 12, 2019 | 52.51 | 52.54 | 51.67 | 52.06 | 48,264 | -0.05(-0.09%) |
Apr 11, 2019 | 52.80 | 53.16 | 52.04 | 52.11 | 50,692 | -0.69(-1.31%) |
Apr 10, 2019 | 52.39 | 53.00 | 52.21 | 52.80 | 57,560 | +0.46(+0.88%) |
Apr 09, 2019 | 52.27 | 52.41 | 51.88 | 52.34 | 127,879 | -0.03(-0.05%) |
Apr 08, 2019 | 51.56 | 52.42 | 51.50 | 52.36 | 84,581 | +0.78(+1.52%) |
Apr 05, 2019 | 51.08 | 52.20 | 50.65 | 51.58 | 102,547 | +0.49(+0.96%) |
Apr 04, 2019 | 51.08 | 51.16 | 50.48 | 51.09 | 58,591 | +0.18(+0.35%) |
Apr 03, 2019 | 51.27 | 51.49 | 50.73 | 50.91 | 87,219 | -0.10(-0.19%) |
Apr 02, 2019 | 51.46 | 51.75 | 50.60 | 51.01 | 75,321 | -0.44(-0.85%) |
Apr 01, 2019 | 50.52 | 51.52 | 50.21 | 51.45 | 99,450 | +1.14(+2.26%) |
Mar 29, 2019 | 51.32 | 51.61 | 50.25 | 50.31 | 124,698 | -0.79(-1.55%) |
Mar 28, 2019 | 51.15 | 51.49 | 50.71 | 51.10 | 37,234 | -0.08(-0.16%) |
Mar 27, 2019 | 51.39 | 51.71 | 50.92 | 51.18 | 311,903 | -0.14(-0.28%) |
Mar 26, 2019 | 50.92 | 51.57 | 50.61 | 51.32 | 64,744 | +0.48(+0.94%) |
Mar 25, 2019 | 51.08 | 51.08 | 50.22 | 50.84 | 95,218 | -0.36(-0.69%) |
Mar 22, 2019 | 51.73 | 52.02 | 50.97 | 51.20 | 131,107 | -0.72(-1.39%) |
Mar 21, 2019 | 51.28 | 52.28 | 50.98 | 51.92 | 93,462 | +0.42(+0.81%) |
Mar 20, 2019 | 52.05 | 52.36 | 50.96 | 51.50 | 84,241 | -0.54(-1.04%) |
Mar 19, 2019 | 52.28 | 53.33 | 49.56 | 52.04 | 120,803 | -0.18(-0.34%) |
Mar 18, 2019 | 51.44 | 52.47 | 51.18 | 52.22 | 91,696 | +0.79(+1.54%) |
Mar 15, 2019 | 50.99 | 51.81 | 50.76 | 51.43 | 298,646 | +0.50(+0.98%) |
Mar 14, 2019 | 50.83 | 51.79 | 49.71 | 50.93 | 84,786 | +0.08(+0.16%) |
Mar 13, 2019 | 51.26 | 51.50 | 50.79 | 50.85 | 89,580 | -0.37(-0.73%) |
Mar 12, 2019 | 52.01 | 52.01 | 51.11 | 51.23 | 236,625 | -0.76(-1.47%) |
Mar 11, 2019 | 50.97 | 52.07 | 50.87 | 51.99 | 75,771 | +1.06(+2.08%) |
Mar 08, 2019 | 51.29 | 51.57 | 50.68 | 50.93 | 82,307 | -0.69(-1.34%) |
Mar 07, 2019 | 51.85 | 52.64 | 51.48 | 51.63 | 300,136 | -0.36(-0.70%) |
Mar 06, 2019 | 52.20 | 52.92 | 51.89 | 51.99 | 124,426 | -0.06(-0.12%) |
Mar 05, 2019 | 53.33 | 53.58 | 52.03 | 52.05 | 192,057 | -1.34(-2.52%) |
Mar 04, 2019 | 53.08 | 53.49 | 52.53 | 53.40 | 155,920 | +0.35(+0.65%) |
Mar 01, 2019 | 53.68 | 53.81 | 52.68 | 53.05 | 105,920 | -0.17(-0.32%) |
Feb 28, 2019 | 53.57 | 53.89 | 52.71 | 53.22 | 156,107 | -0.40(-0.75%) |
Feb 27, 2019 | 49.80 | 54.19 | 49.55 | 53.62 | 266,155 | +6.20(+13.07%) |
Feb 26, 2019 | 47.18 | 48.33 | 46.95 | 47.42 | 151,927 | +0.08(+0.17%) |
Feb 25, 2019 | 47.77 | 47.93 | 47.03 | 47.34 | 123,302 | -0.26(-0.54%) |
Feb 22, 2019 | 47.09 | 47.70 | 46.98 | 47.60 | 58,470 | +0.68(+1.46%) |
Feb 21, 2019 | 47.14 | 47.23 | 46.48 | 46.91 | 123,917 | -0.21(-0.45%) |
Feb 20, 2019 | 46.37 | 47.13 | 46.30 | 47.13 | 90,817 | +0.70(+1.51%) |
Feb 19, 2019 | 46.37 | 46.71 | 46.10 | 46.42 | 137,385 | -0.28(-0.61%) |
Feb 15, 2019 | 45.27 | 46.74 | 45.10 | 46.71 | 157,869 | +1.65(+3.67%) |
Feb 14, 2019 | 44.78 | 45.45 | 44.78 | 45.05 | 67,698 | +0.14(+0.32%) |
Feb 13, 2019 | 45.27 | 45.47 | 44.67 | 44.91 | 64,295 | -0.30(-0.67%) |
Feb 12, 2019 | 44.82 | 45.58 | 44.69 | 45.21 | 81,571 | +0.63(+1.42%) |
Feb 11, 2019 | 44.04 | 44.60 | 44.00 | 44.58 | 56,729 | +0.52(+1.17%) |
Feb 08, 2019 | 43.68 | 44.20 | 43.68 | 44.07 | 48,799 | +0.10(+0.22%) |
Feb 07, 2019 | 43.99 | 44.28 | 43.61 | 43.97 | 53,740 | -0.31(-0.70%) |
Feb 06, 2019 | 43.89 | 44.53 | 43.63 | 44.28 | 70,248 | +0.42(+0.95%) |
Feb 05, 2019 | 43.31 | 43.95 | 43.28 | 43.86 | 60,309 | +0.52(+1.21%) |
Feb 04, 2019 | 43.67 | 43.93 | 42.99 | 43.34 | 117,904 | -0.84(-1.89%) |