Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.31 | 53.34 | 53.20 | 53.33 | 9,556 | -0.01(-0.02%) |
Apr 29, 2019 | 53.32 | 53.34 | 53.20 | 53.34 | 21,931 | +0.12(+0.23%) |
Apr 26, 2019 | 52.63 | 53.37 | 52.63 | 53.22 | 59,500 | -0.98(-1.82%) |
Apr 25, 2019 | 54.29 | 54.60 | 54.20 | 54.20 | 232,724 | -0.50(-0.91%) |
Apr 24, 2019 | 54.24 | 55.40 | 54.24 | 54.70 | 110,137 | +0.30(+0.55%) |
Apr 23, 2019 | 54.35 | 54.47 | 54.29 | 54.40 | 10,204 | +0.05(+0.09%) |
Apr 22, 2019 | 54.17 | 54.42 | 54.17 | 54.35 | 6,866 | +0.70(+1.30%) |
Apr 18, 2019 | 53.68 | 53.79 | 53.43 | 53.65 | 13,000 | -0.12(-0.22%) |
Apr 17, 2019 | 53.84 | 54.00 | 53.76 | 53.77 | 4,701 | +0.97(+1.84%) |
Apr 16, 2019 | 52.38 | 52.91 | 52.32 | 52.80 | 9,819 | +1.12(+2.17%) |
Apr 15, 2019 | 51.72 | 51.75 | 51.60 | 51.68 | 5,293 | +0.62(+1.21%) |
Apr 12, 2019 | 51.24 | 51.39 | 50.95 | 51.06 | 17,900 | +0.32(+0.63%) |
Apr 11, 2019 | 51.19 | 51.19 | 50.71 | 50.74 | 81,447 | -0.59(-1.15%) |
Apr 10, 2019 | 51.50 | 51.50 | 51.23 | 51.33 | 11,732 | -0.16(-0.31%) |
Apr 09, 2019 | 51.74 | 51.85 | 51.47 | 51.49 | 5,634 | +0.51(+0.99%) |
Apr 08, 2019 | 51.17 | 51.17 | 50.75 | 50.98 | 4,996 | +0.28(+0.56%) |
Apr 05, 2019 | 50.27 | 50.74 | 50.27 | 50.70 | 64,000 | +0.36(+0.71%) |
Apr 04, 2019 | 50.34 | 50.54 | 50.31 | 50.34 | 45,971 | +0.82(+1.67%) |
Apr 03, 2019 | 49.86 | 49.97 | 49.52 | 49.52 | 7,198 | +0.96(+1.98%) |
Apr 02, 2019 | 48.50 | 48.56 | 48.41 | 48.56 | 5,769 | +0.38(+0.78%) |
Apr 01, 2019 | 47.79 | 48.19 | 47.62 | 48.19 | 19,391 | +1.19(+2.52%) |
Mar 29, 2019 | 46.76 | 47.11 | 46.76 | 47.00 | 74,700 | +0.22(+0.47%) |
Mar 28, 2019 | 47.04 | 47.10 | 46.60 | 46.78 | 65,803 | +0.12(+0.26%) |
Mar 27, 2019 | 46.87 | 46.87 | 46.40 | 46.66 | 20,530 | -0.56(-1.19%) |
Mar 26, 2019 | 47.36 | 47.74 | 47.09 | 47.22 | 10,321 | +0.46(+0.98%) |
Mar 25, 2019 | 46.87 | 46.87 | 46.35 | 46.76 | 14,998 | +0.43(+0.94%) |
Mar 22, 2019 | 47.44 | 47.44 | 46.29 | 46.33 | 24,800 | -0.24(-0.53%) |
Mar 21, 2019 | 46.15 | 46.59 | 46.07 | 46.57 | 59,842 | +0.58(+1.26%) |
Mar 20, 2019 | 46.38 | 46.49 | 45.79 | 45.99 | 9,988 | -0.54(-1.17%) |
Mar 19, 2019 | 46.94 | 46.94 | 46.53 | 46.53 | 11,502 | +0.15(+0.33%) |
Mar 18, 2019 | 46.20 | 46.63 | 46.20 | 46.38 | 20,341 | +0.01(+0.01%) |
Mar 15, 2019 | 46.27 | 46.42 | 46.20 | 46.38 | 50,400 | -1.10(-2.33%) |
Mar 14, 2019 | 47.70 | 47.70 | 47.22 | 47.48 | 112,073 | +0.98(+2.11%) |
Mar 13, 2019 | 48.00 | 48.00 | 46.05 | 46.50 | 568,947 | -4.20(-8.29%) |
Mar 12, 2019 | 51.33 | 51.33 | 50.65 | 50.70 | 50,655 | -1.37(-2.62%) |
Mar 11, 2019 | 49.98 | 53.00 | 49.98 | 52.07 | 104,352 | +3.57(+7.36%) |
Mar 08, 2019 | 47.40 | 49.00 | 47.40 | 48.50 | 17,400 | +5.12(+11.79%) |
Mar 07, 2019 | 43.52 | 43.52 | 43.31 | 43.38 | 13,344 | -1.58(-3.50%) |
Mar 06, 2019 | 45.05 | 45.12 | 44.91 | 44.96 | 18,561 | -0.19(-0.42%) |
Mar 05, 2019 | 45.24 | 45.25 | 45.06 | 45.15 | 11,998 | +0.01(+0.02%) |
Mar 04, 2019 | 44.56 | 45.47 | 44.56 | 45.14 | 12,169 | +1.33(+3.02%) |
Mar 01, 2019 | 44.00 | 44.00 | 43.57 | 43.81 | 15,700 | +0.49(+1.13%) |
Feb 28, 2019 | 43.31 | 43.48 | 43.21 | 43.33 | 11,537 | -0.83(-1.89%) |
Feb 27, 2019 | 44.20 | 44.29 | 44.12 | 44.16 | 9,782 | -0.72(-1.60%) |
Feb 26, 2019 | 44.80 | 44.95 | 44.71 | 44.88 | 7,407 | +0.29(+0.64%) |
Feb 25, 2019 | 44.84 | 44.84 | 44.47 | 44.59 | 8,085 | -0.13(-0.30%) |
Feb 22, 2019 | 44.60 | 44.82 | 44.54 | 44.73 | 11,000 | +0.46(+1.04%) |
Feb 21, 2019 | 44.40 | 44.40 | 44.12 | 44.27 | 16,445 | -0.31(-0.71%) |
Feb 20, 2019 | 44.59 | 44.70 | 44.45 | 44.59 | 12,243 | +0.22(+0.50%) |
Feb 19, 2019 | 44.36 | 44.48 | 44.05 | 44.37 | 27,415 | +0.58(+1.31%) |
Feb 15, 2019 | 43.52 | 43.88 | 43.52 | 43.79 | 25,800 | +0.49(+1.13%) |
Feb 14, 2019 | 43.17 | 43.49 | 43.10 | 43.30 | 14,037 | -0.51(-1.15%) |
Feb 13, 2019 | 43.77 | 43.93 | 43.74 | 43.80 | 7,985 | +0.49(+1.14%) |
Feb 12, 2019 | 43.02 | 43.41 | 43.02 | 43.31 | 24,581 | +1.62(+3.89%) |
Feb 11, 2019 | 41.76 | 41.99 | 41.61 | 41.69 | 14,339 | +0.03(+0.07%) |
Feb 08, 2019 | 41.51 | 41.78 | 41.50 | 41.66 | 173,900 | -1.88(-4.31%) |
Feb 07, 2019 | 43.61 | 43.75 | 43.34 | 43.53 | 14,985 | -0.10(-0.22%) |
Feb 06, 2019 | 43.59 | 43.75 | 43.50 | 43.63 | 56,380 | +0.26(+0.60%) |
Feb 05, 2019 | 43.48 | 43.54 | 43.21 | 43.37 | 38,473 | +0.75(+1.76%) |
Feb 04, 2019 | 43.10 | 43.10 | 42.44 | 42.62 | 48,959 | +0.17(+0.40%) |