Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.12 | 51.36 | 51.01 | 51.04 | 71,801 | -0.31(-0.60%) |
Apr 29, 2019 | 51.29 | 51.51 | 50.83 | 51.34 | 107,979 | +0.06(+0.13%) |
Apr 26, 2019 | 51.89 | 51.89 | 51.18 | 51.28 | 101,440 | -0.36(-0.70%) |
Apr 25, 2019 | 51.81 | 51.95 | 51.59 | 51.64 | 99,591 | -0.33(-0.64%) |
Apr 24, 2019 | 52.57 | 52.57 | 51.91 | 51.97 | 93,619 | -0.65(-1.23%) |
Apr 23, 2019 | 52.73 | 52.84 | 52.55 | 52.62 | 65,468 | -0.13(-0.24%) |
Apr 22, 2019 | 52.17 | 53.00 | 51.84 | 52.75 | 180,633 | +0.66(+1.27%) |
Apr 18, 2019 | 51.79 | 52.25 | 51.75 | 52.08 | 64,733 | +0.47(+0.91%) |
Apr 17, 2019 | 52.21 | 52.30 | 51.54 | 51.62 | 128,616 | -0.40(-0.78%) |
Apr 16, 2019 | 52.10 | 52.18 | 51.62 | 52.02 | 66,050 | -0.02(-0.03%) |
Apr 15, 2019 | 52.18 | 52.19 | 51.72 | 52.04 | 104,775 | -0.94(-1.78%) |
Apr 12, 2019 | 53.21 | 53.25 | 52.84 | 52.98 | 111,237 | -0.08(-0.15%) |
Apr 11, 2019 | 53.22 | 53.37 | 52.75 | 53.06 | 82,848 | -1.00(-1.85%) |
Apr 10, 2019 | 54.03 | 54.25 | 53.76 | 54.06 | 81,234 | -0.20(-0.37%) |
Apr 09, 2019 | 54.46 | 54.55 | 54.22 | 54.26 | 85,621 | -0.23(-0.43%) |
Apr 08, 2019 | 54.37 | 54.63 | 54.25 | 54.50 | 58,596 | +0.24(+0.45%) |
Apr 05, 2019 | 53.90 | 54.33 | 53.88 | 54.25 | 86,311 | +0.52(+0.96%) |
Apr 04, 2019 | 53.54 | 53.93 | 53.50 | 53.74 | 67,300 | +0.60(+1.14%) |
Apr 03, 2019 | 53.57 | 53.57 | 53.08 | 53.13 | 57,255 | -0.02(-0.05%) |
Apr 02, 2019 | 53.25 | 53.39 | 52.82 | 53.16 | 102,537 | -0.60(-1.11%) |
Apr 01, 2019 | 53.04 | 53.83 | 52.73 | 53.75 | 170,723 | +0.99(+1.88%) |
Mar 29, 2019 | 52.75 | 52.83 | 52.34 | 52.76 | 132,815 | -0.05(-0.09%) |
Mar 28, 2019 | 52.47 | 53.02 | 52.37 | 52.81 | 109,473 | +0.45(+0.86%) |
Mar 27, 2019 | 52.49 | 52.66 | 52.02 | 52.36 | 88,664 | -0.31(-0.58%) |
Mar 26, 2019 | 52.39 | 52.73 | 52.29 | 52.66 | 92,723 | +0.20(+0.38%) |
Mar 25, 2019 | 52.39 | 52.57 | 52.12 | 52.46 | 71,003 | -0.78(-1.47%) |
Mar 22, 2019 | 54.10 | 54.15 | 52.86 | 53.25 | 170,638 | -1.92(-3.48%) |
Mar 21, 2019 | 54.93 | 55.32 | 54.83 | 55.16 | 85,507 | -0.15(-0.28%) |
Mar 20, 2019 | 54.83 | 55.48 | 54.54 | 55.32 | 101,545 | +0.72(+1.31%) |
Mar 19, 2019 | 54.90 | 55.19 | 54.60 | 54.60 | 110,322 | +0.81(+1.51%) |
Mar 18, 2019 | 53.72 | 53.93 | 53.52 | 53.79 | 98,186 | +1.27(+2.43%) |
Mar 15, 2019 | 52.59 | 52.74 | 52.21 | 52.51 | 104,664 | +0.18(+0.34%) |
Mar 14, 2019 | 52.49 | 52.66 | 52.29 | 52.33 | 81,644 | -0.28(-0.54%) |
Mar 13, 2019 | 52.40 | 52.70 | 52.36 | 52.62 | 161,668 | +0.23(+0.45%) |
Mar 12, 2019 | 52.66 | 52.66 | 52.21 | 52.38 | 83,079 | +0.09(+0.17%) |
Mar 11, 2019 | 51.88 | 52.35 | 51.88 | 52.29 | 63,247 | +0.91(+1.77%) |
Mar 08, 2019 | 51.40 | 51.48 | 50.96 | 51.38 | 134,179 | -0.56(-1.07%) |
Mar 07, 2019 | 52.79 | 52.79 | 51.87 | 51.94 | 106,872 | -1.02(-1.93%) |
Mar 06, 2019 | 53.41 | 53.43 | 52.88 | 52.96 | 61,874 | -0.55(-1.02%) |
Mar 05, 2019 | 53.13 | 53.61 | 53.03 | 53.51 | 54,810 | +0.26(+0.48%) |
Mar 04, 2019 | 53.49 | 53.58 | 52.59 | 53.25 | 50,231 | +0.10(+0.18%) |
Mar 01, 2019 | 53.49 | 53.58 | 52.79 | 53.16 | 69,321 | +0.05(+0.09%) |
Feb 28, 2019 | 53.62 | 53.62 | 53.06 | 53.11 | 58,785 | -1.12(-2.07%) |
Feb 27, 2019 | 54.26 | 54.33 | 53.83 | 54.23 | 79,117 | -0.01(-0.01%) |
Feb 26, 2019 | 53.95 | 54.46 | 53.95 | 54.24 | 61,176 | +0.37(+0.69%) |
Feb 25, 2019 | 54.37 | 54.59 | 53.74 | 53.87 | 82,234 | -0.60(-1.10%) |
Feb 22, 2019 | 54.54 | 54.54 | 54.24 | 54.46 | 58,532 | +0.85(+1.59%) |
Feb 21, 2019 | 54.46 | 54.46 | 53.57 | 53.61 | 80,583 | -0.73(-1.34%) |
Feb 20, 2019 | 54.37 | 54.63 | 54.01 | 54.33 | 75,136 | +0.81(+1.51%) |
Feb 19, 2019 | 52.85 | 53.76 | 52.85 | 53.53 | 122,904 | +1.53(+2.95%) |
Feb 15, 2019 | 51.56 | 52.16 | 51.56 | 52.00 | 121,654 | +0.48(+0.92%) |
Feb 14, 2019 | 51.23 | 51.67 | 50.96 | 51.52 | 74,393 | +0.14(+0.27%) |
Feb 13, 2019 | 51.35 | 51.80 | 50.96 | 51.38 | 160,051 | +0.67(+1.32%) |
Feb 12, 2019 | 50.71 | 51.05 | 50.13 | 50.71 | 124,756 | +0.46(+0.91%) |
Feb 11, 2019 | 50.82 | 50.82 | 50.09 | 50.25 | 84,973 | -0.85(-1.66%) |
Feb 08, 2019 | 50.98 | 51.14 | 50.47 | 51.10 | 37,699 | -0.03(-0.06%) |
Feb 07, 2019 | 51.30 | 51.44 | 50.55 | 51.13 | 81,079 | -0.23(-0.46%) |
Feb 06, 2019 | 51.85 | 51.95 | 51.37 | 51.37 | 34,768 | -0.70(-1.35%) |
Feb 05, 2019 | 51.85 | 52.21 | 51.85 | 52.07 | 70,990 | +0.16(+0.31%) |
Feb 04, 2019 | 51.71 | 52.00 | 51.23 | 51.91 | 45,537 | -0.21(-0.40%) |