Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.79 | 53.30 | 52.14 | 52.34 | 92,808 | -0.56(-1.06%) |
Apr 29, 2019 | 51.49 | 52.92 | 50.99 | 52.90 | 70,818 | +1.47(+2.86%) |
Apr 26, 2019 | 51.19 | 51.65 | 50.39 | 51.43 | 93,900 | +0.24(+0.47%) |
Apr 25, 2019 | 52.40 | 52.40 | 50.97 | 51.19 | 77,277 | -1.44(-2.74%) |
Apr 24, 2019 | 52.28 | 53.59 | 51.98 | 52.63 | 92,714 | +0.17(+0.32%) |
Apr 23, 2019 | 51.42 | 52.92 | 50.94 | 52.46 | 143,351 | +1.11(+2.16%) |
Apr 22, 2019 | 50.61 | 51.37 | 50.26 | 51.35 | 76,159 | +0.48(+0.94%) |
Apr 18, 2019 | 50.90 | 51.03 | 49.85 | 50.87 | 68,900 | +0.34(+0.67%) |
Apr 17, 2019 | 49.86 | 50.99 | 48.59 | 50.53 | 108,194 | +0.68(+1.36%) |
Apr 16, 2019 | 49.46 | 51.11 | 49.46 | 49.85 | 90,869 | -1.64(-3.19%) |
Apr 15, 2019 | 51.10 | 51.53 | 50.44 | 51.49 | 54,597 | +0.40(+0.78%) |
Apr 12, 2019 | 51.05 | 51.25 | 50.17 | 51.09 | 79,400 | +0.59(+1.17%) |
Apr 11, 2019 | 50.32 | 51.13 | 49.67 | 50.50 | 67,393 | +0.28(+0.56%) |
Apr 10, 2019 | 49.56 | 50.38 | 49.14 | 50.22 | 46,879 | +0.77(+1.56%) |
Apr 09, 2019 | 50.21 | 50.66 | 49.25 | 49.45 | 67,951 | -1.05(-2.08%) |
Apr 08, 2019 | 49.86 | 50.59 | 49.75 | 50.50 | 108,486 | +0.44(+0.88%) |
Apr 05, 2019 | 49.75 | 50.47 | 49.40 | 50.06 | 159,300 | +0.44(+0.89%) |
Apr 04, 2019 | 49.03 | 49.62 | 48.43 | 49.62 | 67,292 | +0.59(+1.20%) |
Apr 03, 2019 | 48.63 | 49.37 | 48.61 | 49.03 | 55,021 | +0.67(+1.39%) |
Apr 02, 2019 | 48.10 | 48.66 | 47.59 | 48.36 | 62,876 | +0.23(+0.48%) |
Apr 01, 2019 | 47.01 | 48.86 | 46.70 | 48.13 | 99,157 | +1.62(+3.48%) |
Mar 29, 2019 | 46.65 | 47.10 | 46.16 | 46.51 | 109,000 | +0.27(+0.58%) |
Mar 28, 2019 | 45.35 | 46.45 | 44.92 | 46.24 | 83,166 | +1.02(+2.26%) |
Mar 27, 2019 | 44.87 | 45.31 | 43.75 | 45.22 | 73,346 | +0.34(+0.76%) |
Mar 26, 2019 | 44.34 | 45.35 | 44.28 | 44.88 | 40,493 | +0.26(+0.58%) |
Mar 25, 2019 | 43.68 | 44.96 | 43.46 | 44.62 | 76,520 | +0.91(+2.08%) |
Mar 22, 2019 | 47.93 | 48.20 | 43.69 | 43.71 | 148,800 | -4.61(-9.54%) |
Mar 21, 2019 | 46.57 | 48.72 | 46.50 | 48.32 | 112,591 | +1.68(+3.60%) |
Mar 20, 2019 | 47.08 | 49.06 | 46.00 | 46.64 | 116,357 | -0.61(-1.29%) |
Mar 19, 2019 | 48.33 | 48.33 | 46.67 | 47.25 | 48,800 | -0.81(-1.69%) |
Mar 18, 2019 | 46.45 | 48.34 | 45.95 | 48.06 | 138,249 | +1.70(+3.67%) |
Mar 15, 2019 | 46.75 | 47.12 | 45.42 | 46.36 | 272,400 | -0.17(-0.37%) |
Mar 14, 2019 | 47.09 | 47.36 | 46.27 | 46.53 | 80,134 | -0.66(-1.40%) |
Mar 13, 2019 | 47.48 | 47.94 | 46.01 | 47.19 | 117,002 | +0.03(+0.06%) |
Mar 12, 2019 | 48.23 | 48.65 | 46.53 | 47.16 | 121,092 | -2.60(-5.23%) |
Mar 11, 2019 | 48.62 | 49.93 | 48.62 | 49.76 | 84,249 | +1.43(+2.96%) |
Mar 08, 2019 | 48.36 | 49.23 | 47.95 | 48.33 | 59,400 | -0.67(-1.37%) |
Mar 07, 2019 | 48.86 | 49.34 | 48.31 | 49.00 | 124,836 | -0.01(-0.02%) |
Mar 06, 2019 | 49.31 | 50.37 | 48.50 | 49.01 | 108,451 | -0.33(-0.67%) |
Mar 05, 2019 | 49.73 | 50.09 | 49.05 | 49.34 | 99,411 | -0.12(-0.24%) |
Mar 04, 2019 | 49.73 | 50.44 | 49.00 | 49.46 | 97,859 | -0.07(-0.14%) |
Mar 01, 2019 | 48.20 | 49.61 | 47.66 | 49.53 | 200,200 | +1.95(+4.10%) |
Feb 28, 2019 | 47.37 | 48.99 | 46.90 | 47.58 | 208,679 | +0.20(+0.42%) |
Feb 27, 2019 | 46.80 | 49.30 | 46.43 | 47.38 | 206,456 | +0.59(+1.26%) |
Feb 26, 2019 | 43.54 | 47.36 | 42.89 | 46.79 | 408,583 | +8.15(+21.09%) |
Feb 25, 2019 | 39.00 | 39.56 | 38.56 | 38.64 | 141,503 | -0.10(-0.26%) |
Feb 22, 2019 | 38.17 | 38.79 | 38.01 | 38.74 | 82,700 | +0.85(+2.24%) |
Feb 21, 2019 | 38.08 | 38.08 | 37.44 | 37.89 | 60,206 | -0.22(-0.58%) |
Feb 20, 2019 | 37.46 | 38.64 | 37.46 | 38.11 | 115,386 | +0.65(+1.74%) |
Feb 19, 2019 | 36.87 | 37.84 | 36.60 | 37.46 | 105,715 | +0.48(+1.30%) |
Feb 15, 2019 | 35.13 | 37.03 | 35.13 | 36.98 | 147,400 | +2.07(+5.93%) |
Feb 14, 2019 | 34.60 | 35.27 | 34.56 | 34.91 | 110,559 | +0.05(+0.14%) |
Feb 13, 2019 | 34.35 | 34.91 | 33.96 | 34.86 | 143,112 | +0.66(+1.93%) |
Feb 12, 2019 | 33.31 | 34.85 | 33.31 | 34.20 | 301,106 | +1.20(+3.64%) |
Feb 11, 2019 | 33.23 | 33.82 | 32.96 | 33.00 | 153,137 | -0.19(-0.57%) |
Feb 08, 2019 | 33.94 | 34.08 | 32.85 | 33.19 | 286,300 | -0.81(-2.38%) |
Feb 07, 2019 | 35.64 | 35.66 | 33.79 | 34.00 | 105,627 | -1.93(-5.37%) |
Feb 06, 2019 | 36.43 | 36.43 | 35.68 | 35.93 | 44,404 | +0.03(+0.08%) |
Feb 05, 2019 | 36.29 | 36.33 | 35.54 | 35.90 | 82,290 | -0.27(-0.75%) |
Feb 04, 2019 | 36.26 | 36.38 | 35.31 | 36.17 | 88,509 | -0.13(-0.36%) |