Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.20 | 51.60 | 48.60 | 48.80 | 83,167 | -2.00(-3.94%) |
Apr 29, 2019 | 52.20 | 52.60 | 50.40 | 50.80 | 36,487 | -1.20(-2.31%) |
Apr 26, 2019 | 53.40 | 54.20 | 51.60 | 52.00 | 68,350 | -1.60(-2.99%) |
Apr 25, 2019 | 58.00 | 60.20 | 53.60 | 53.60 | 113,571 | -2.60(-4.63%) |
Apr 24, 2019 | 58.80 | 58.80 | 55.40 | 56.20 | 49,533 | -2.40(-4.10%) |
Apr 23, 2019 | 57.40 | 58.90 | 57.00 | 58.60 | 34,509 | +0.80(+1.38%) |
Apr 22, 2019 | 58.40 | 59.80 | 57.30 | 57.80 | 66,087 | +0.60(+1.05%) |
Apr 18, 2019 | 55.40 | 57.40 | 54.60 | 57.20 | 64,790 | +1.40(+2.51%) |
Apr 17, 2019 | 56.00 | 56.20 | 55.00 | 55.80 | 29,974 | +0.20(+0.36%) |
Apr 16, 2019 | 54.00 | 55.60 | 53.00 | 55.60 | 54,094 | +1.60(+2.96%) |
Apr 15, 2019 | 55.40 | 55.40 | 53.50 | 54.00 | 30,663 | -1.20(-2.17%) |
Apr 12, 2019 | 55.60 | 56.00 | 54.60 | 55.20 | 32,950 | +1.00(+1.85%) |
Apr 11, 2019 | 54.80 | 55.70 | 53.60 | 54.20 | 37,211 | -1.00(-1.81%) |
Apr 10, 2019 | 54.40 | 55.50 | 53.40 | 55.20 | 39,704 | +1.20(+2.22%) |
Apr 09, 2019 | 54.40 | 55.80 | 53.40 | 54.00 | 62,059 | -0.40(-0.74%) |
Apr 08, 2019 | 52.40 | 55.00 | 52.00 | 54.40 | 78,374 | +2.20(+4.21%) |
Apr 05, 2019 | 50.20 | 52.60 | 50.20 | 52.20 | 51,530 | +2.00(+3.98%) |
Apr 04, 2019 | 50.20 | 50.60 | 48.80 | 50.20 | 40,367 | -0.20(-0.40%) |
Apr 03, 2019 | 50.00 | 51.60 | 49.70 | 50.40 | 38,372 | +0.40(+0.80%) |
Apr 02, 2019 | 50.20 | 51.20 | 49.20 | 50.00 | 36,379 | -0.40(-0.79%) |
Apr 01, 2019 | 48.20 | 50.60 | 47.80 | 50.40 | 51,277 | +2.60(+5.44%) |
Mar 29, 2019 | 48.40 | 48.40 | 46.40 | 47.80 | 39,870 | +0.60(+1.27%) |
Mar 28, 2019 | 47.00 | 47.20 | 45.40 | 47.20 | 46,955 | +0.40(+0.85%) |
Mar 27, 2019 | 47.80 | 48.50 | 46.20 | 46.80 | 65,308 | -1.00(-2.09%) |
Mar 26, 2019 | 49.40 | 49.60 | 47.80 | 47.80 | 56,128 | -0.40(-0.83%) |
Mar 25, 2019 | 47.80 | 49.20 | 47.40 | 48.20 | 22,402 | -0.20(-0.41%) |
Mar 22, 2019 | 50.00 | 50.00 | 48.20 | 48.40 | 60,400 | -2.20(-4.35%) |
Mar 21, 2019 | 49.20 | 52.00 | 49.20 | 50.60 | 48,657 | +1.00(+2.02%) |
Mar 20, 2019 | 49.00 | 51.90 | 48.30 | 49.60 | 77,193 | +0.60(+1.22%) |
Mar 19, 2019 | 48.20 | 49.70 | 48.10 | 49.00 | 47,077 | +1.00(+2.08%) |
Mar 18, 2019 | 46.00 | 48.00 | 45.80 | 48.00 | 61,094 | +2.20(+4.80%) |
Mar 15, 2019 | 46.20 | 46.60 | 44.90 | 45.80 | 67,340 | -1.80(-3.78%) |
Mar 14, 2019 | 47.40 | 48.00 | 46.60 | 47.60 | 47,154 | +0.00(+0.00%) |
Mar 13, 2019 | 47.40 | 48.20 | 46.40 | 47.60 | 56,349 | +0.40(+0.85%) |
Mar 12, 2019 | 46.80 | 48.00 | 46.60 | 47.20 | 38,658 | +0.60(+1.29%) |
Mar 11, 2019 | 46.60 | 48.30 | 46.40 | 46.60 | 41,500 | +0.40(+0.87%) |
Mar 08, 2019 | 45.80 | 46.80 | 44.20 | 46.20 | 27,700 | -0.20(-0.43%) |
Mar 07, 2019 | 47.60 | 47.80 | 45.80 | 46.40 | 23,618 | -1.00(-2.11%) |
Mar 06, 2019 | 49.00 | 49.10 | 47.00 | 47.40 | 56,002 | -1.80(-3.66%) |
Mar 05, 2019 | 50.40 | 50.80 | 48.80 | 49.20 | 30,427 | -1.20(-2.38%) |
Mar 04, 2019 | 51.60 | 51.80 | 49.20 | 50.40 | 39,485 | -0.80(-1.56%) |
Mar 01, 2019 | 50.60 | 52.40 | 50.20 | 51.20 | 53,885 | +0.80(+1.59%) |
Feb 28, 2019 | 50.80 | 50.80 | 48.80 | 50.40 | 39,761 | -0.60(-1.18%) |
Feb 27, 2019 | 51.80 | 52.60 | 50.20 | 51.00 | 32,810 | -0.20(-0.39%) |
Feb 26, 2019 | 51.20 | 51.80 | 50.40 | 51.20 | 47,050 | +0.00(+0.00%) |
Feb 25, 2019 | 51.80 | 52.40 | 51.00 | 51.20 | 43,939 | -0.20(-0.39%) |
Feb 22, 2019 | 50.80 | 52.50 | 49.80 | 51.40 | 85,910 | +1.40(+2.80%) |
Feb 21, 2019 | 52.00 | 52.80 | 50.00 | 50.00 | 77,712 | -2.20(-4.21%) |
Feb 20, 2019 | 52.60 | 55.60 | 52.00 | 52.20 | 97,044 | -0.20(-0.38%) |
Feb 19, 2019 | 49.00 | 52.80 | 48.60 | 52.40 | 77,716 | +3.40(+6.94%) |
Feb 15, 2019 | 49.00 | 51.30 | 48.20 | 49.00 | 100,635 | +0.40(+0.82%) |
Feb 14, 2019 | 43.80 | 51.00 | 43.80 | 48.60 | 255,282 | +6.20(+14.62%) |
Feb 13, 2019 | 41.40 | 43.40 | 41.40 | 42.40 | 54,344 | +1.00(+2.42%) |
Feb 12, 2019 | 42.00 | 42.40 | 41.00 | 41.40 | 31,906 | +0.60(+1.47%) |
Feb 11, 2019 | 39.20 | 41.40 | 38.20 | 40.80 | 42,958 | +1.80(+4.62%) |
Feb 08, 2019 | 40.20 | 40.40 | 39.00 | 39.00 | 53,215 | -1.40(-3.47%) |
Feb 07, 2019 | 43.60 | 43.60 | 40.40 | 40.40 | 62,198 | -3.40(-7.76%) |
Feb 06, 2019 | 42.40 | 44.60 | 42.00 | 43.80 | 62,161 | +1.00(+2.34%) |
Feb 05, 2019 | 43.00 | 43.00 | 41.40 | 42.80 | 30,382 | +0.00(+0.00%) |
Feb 04, 2019 | 43.60 | 44.00 | 42.20 | 42.80 | 32,648 | -1.40(-3.17%) |