Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.79 | 55.03 | 53.56 | 53.87 | 417,087 | -0.95(-1.72%) |
Apr 29, 2019 | 53.73 | 54.97 | 53.73 | 54.82 | 348,734 | +1.16(+2.17%) |
Apr 26, 2019 | 52.57 | 53.83 | 52.57 | 53.65 | 488,026 | +0.97(+1.84%) |
Apr 25, 2019 | 53.44 | 53.44 | 52.63 | 52.68 | 332,110 | -1.05(-1.95%) |
Apr 24, 2019 | 53.81 | 54.93 | 53.55 | 53.73 | 434,437 | -0.13(-0.24%) |
Apr 23, 2019 | 53.20 | 54.30 | 53.20 | 53.86 | 434,212 | +0.64(+1.20%) |
Apr 22, 2019 | 54.16 | 54.79 | 53.07 | 53.22 | 447,536 | -0.96(-1.78%) |
Apr 18, 2019 | 53.87 | 54.46 | 53.41 | 54.19 | 416,822 | +0.79(+1.47%) |
Apr 17, 2019 | 52.72 | 53.66 | 52.33 | 53.40 | 523,822 | +0.68(+1.29%) |
Apr 16, 2019 | 52.16 | 52.91 | 51.64 | 52.72 | 310,093 | +0.86(+1.65%) |
Apr 15, 2019 | 51.08 | 52.11 | 50.89 | 51.86 | 493,687 | +0.99(+1.94%) |
Apr 12, 2019 | 50.72 | 51.73 | 50.72 | 50.87 | 461,282 | +0.47(+0.94%) |
Apr 11, 2019 | 50.54 | 50.86 | 49.92 | 50.40 | 248,686 | -0.15(-0.29%) |
Apr 10, 2019 | 50.33 | 50.83 | 49.97 | 50.55 | 448,831 | +0.23(+0.45%) |
Apr 09, 2019 | 50.22 | 50.62 | 49.71 | 50.32 | 315,476 | -0.17(-0.33%) |
Apr 08, 2019 | 50.55 | 50.70 | 49.84 | 50.48 | 358,731 | +0.28(+0.56%) |
Apr 05, 2019 | 50.17 | 50.66 | 49.94 | 50.20 | 392,021 | +0.38(+0.75%) |
Apr 04, 2019 | 49.35 | 50.44 | 49.25 | 49.83 | 448,533 | +0.66(+1.33%) |
Apr 03, 2019 | 49.29 | 50.08 | 49.11 | 49.17 | 307,377 | -0.31(-0.62%) |
Apr 02, 2019 | 49.87 | 50.60 | 49.32 | 49.48 | 579,481 | -0.83(-1.65%) |
Apr 01, 2019 | 48.15 | 50.33 | 48.12 | 50.31 | 502,693 | +2.38(+4.97%) |
Mar 29, 2019 | 47.89 | 48.58 | 47.33 | 47.93 | 654,663 | +0.04(+0.09%) |
Mar 28, 2019 | 48.20 | 48.73 | 47.65 | 47.89 | 423,218 | -0.22(-0.45%) |
Mar 27, 2019 | 48.73 | 48.82 | 47.87 | 48.10 | 414,080 | -0.34(-0.70%) |
Mar 26, 2019 | 48.60 | 48.93 | 48.06 | 48.45 | 411,254 | +0.29(+0.60%) |
Mar 25, 2019 | 48.26 | 48.58 | 47.75 | 48.16 | 458,825 | -0.42(-0.86%) |
Mar 22, 2019 | 49.22 | 49.22 | 48.27 | 48.58 | 485,054 | -0.77(-1.56%) |
Mar 21, 2019 | 47.70 | 49.54 | 47.54 | 49.35 | 509,846 | +1.30(+2.71%) |
Mar 20, 2019 | 49.01 | 49.01 | 47.44 | 48.04 | 797,820 | -1.33(-2.69%) |
Mar 19, 2019 | 49.37 | 49.88 | 49.15 | 49.37 | 565,211 | +0.06(+0.12%) |
Mar 18, 2019 | 49.46 | 49.91 | 48.80 | 49.31 | 496,545 | -0.04(-0.09%) |
Mar 15, 2019 | 48.62 | 49.51 | 48.31 | 49.36 | 609,175 | +0.80(+1.66%) |
Mar 14, 2019 | 48.10 | 48.64 | 48.10 | 48.55 | 360,002 | -0.03(-0.05%) |
Mar 13, 2019 | 49.31 | 49.43 | 48.37 | 48.58 | 662,879 | -0.61(-1.24%) |
Mar 12, 2019 | 49.17 | 50.43 | 49.01 | 49.19 | 841,265 | -0.09(-0.18%) |
Mar 11, 2019 | 48.74 | 49.55 | 48.35 | 49.28 | 701,311 | +0.65(+1.33%) |
Mar 08, 2019 | 47.43 | 48.81 | 47.09 | 48.63 | 705,752 | +0.90(+1.89%) |
Mar 07, 2019 | 48.28 | 49.05 | 47.50 | 47.73 | 736,824 | -0.71(-1.46%) |
Mar 06, 2019 | 48.52 | 49.13 | 48.25 | 48.44 | 773,094 | -0.11(-0.23%) |
Mar 05, 2019 | 47.62 | 49.30 | 47.20 | 48.55 | 942,314 | +0.89(+1.87%) |
Mar 04, 2019 | 48.34 | 48.79 | 46.94 | 47.66 | 693,845 | -0.66(-1.36%) |
Mar 01, 2019 | 47.80 | 48.76 | 47.68 | 48.31 | 686,094 | +0.92(+1.94%) |
Feb 28, 2019 | 47.51 | 48.08 | 46.49 | 47.40 | 672,111 | +0.02(+0.04%) |
Feb 27, 2019 | 46.82 | 47.99 | 46.57 | 47.38 | 706,829 | +0.31(+0.65%) |
Feb 26, 2019 | 46.72 | 47.86 | 46.42 | 47.07 | 1,258,704 | +0.31(+0.67%) |
Feb 25, 2019 | 46.96 | 47.96 | 46.46 | 46.76 | 1,427,261 | +0.65(+1.40%) |
Feb 22, 2019 | 49.41 | 49.49 | 46.00 | 46.11 | 1,044,970 | -2.85(-5.83%) |
Feb 21, 2019 | 48.44 | 50.10 | 48.20 | 48.96 | 941,965 | +0.45(+0.92%) |
Feb 20, 2019 | 47.78 | 48.75 | 47.28 | 48.52 | 862,062 | +0.65(+1.35%) |
Feb 19, 2019 | 47.49 | 48.38 | 46.65 | 47.87 | 934,379 | +0.40(+0.85%) |
Feb 15, 2019 | 45.92 | 48.11 | 45.40 | 47.47 | 1,796,325 | +1.16(+2.49%) |
Feb 14, 2019 | 44.39 | 46.39 | 44.36 | 46.31 | 1,089,552 | +1.67(+3.73%) |
Feb 13, 2019 | 42.88 | 45.22 | 42.88 | 44.64 | 1,120,887 | +1.93(+4.51%) |
Feb 12, 2019 | 40.41 | 42.82 | 40.41 | 42.72 | 1,489,294 | +2.01(+4.93%) |
Feb 11, 2019 | 40.14 | 41.18 | 40.02 | 40.71 | 1,552,169 | -0.01(-0.02%) |
Feb 08, 2019 | 41.68 | 42.66 | 40.30 | 40.72 | 1,100,724 | -0.36(-0.89%) |
Feb 07, 2019 | 46.97 | 47.72 | 40.11 | 41.09 | 3,065,776 | -8.82(-17.67%) |
Feb 06, 2019 | 49.57 | 50.05 | 48.94 | 49.91 | 457,418 | +0.06(+0.12%) |
Feb 05, 2019 | 50.27 | 50.65 | 49.57 | 49.84 | 331,315 | -0.37(-0.74%) |
Feb 04, 2019 | 49.25 | 50.23 | 49.11 | 50.22 | 353,783 | +1.05(+2.14%) |