Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.25 | 50.64 | 49.57 | 50.48 | 145,480 | +0.05(+0.10%) |
Apr 29, 2019 | 49.77 | 50.78 | 49.52 | 50.43 | 107,558 | +0.65(+1.31%) |
Apr 26, 2019 | 49.22 | 50.39 | 49.00 | 49.78 | 189,900 | +0.49(+0.99%) |
Apr 25, 2019 | 49.74 | 49.83 | 48.55 | 49.29 | 228,914 | -0.46(-0.92%) |
Apr 24, 2019 | 49.44 | 50.02 | 48.96 | 49.75 | 162,797 | +0.39(+0.79%) |
Apr 23, 2019 | 47.20 | 49.96 | 47.20 | 49.36 | 217,943 | +2.12(+4.49%) |
Apr 22, 2019 | 47.40 | 48.00 | 47.18 | 47.24 | 178,346 | -0.26(-0.55%) |
Apr 18, 2019 | 47.75 | 47.85 | 47.15 | 47.50 | 348,600 | -0.37(-0.77%) |
Apr 17, 2019 | 49.86 | 49.86 | 47.66 | 47.87 | 326,812 | -1.80(-3.62%) |
Apr 16, 2019 | 50.23 | 50.47 | 49.24 | 49.67 | 266,006 | -0.38(-0.76%) |
Apr 15, 2019 | 50.50 | 50.69 | 49.80 | 50.05 | 200,798 | -0.45(-0.89%) |
Apr 12, 2019 | 51.11 | 51.34 | 50.36 | 50.50 | 201,500 | -0.39(-0.77%) |
Apr 11, 2019 | 51.79 | 52.70 | 50.66 | 50.89 | 188,899 | -0.73(-1.41%) |
Apr 10, 2019 | 50.92 | 52.12 | 50.77 | 51.62 | 265,146 | +0.71(+1.39%) |
Apr 09, 2019 | 50.80 | 51.40 | 50.21 | 50.91 | 227,470 | -0.21(-0.41%) |
Apr 08, 2019 | 51.06 | 51.38 | 49.80 | 51.12 | 241,377 | -0.17(-0.33%) |
Apr 05, 2019 | 50.51 | 51.76 | 50.35 | 51.29 | 265,300 | +0.90(+1.79%) |
Apr 04, 2019 | 51.11 | 51.89 | 49.62 | 50.39 | 229,059 | -0.62(-1.22%) |
Apr 03, 2019 | 49.91 | 51.45 | 48.84 | 51.01 | 293,627 | +1.59(+3.22%) |
Apr 02, 2019 | 50.42 | 50.66 | 49.22 | 49.42 | 245,098 | -1.06(-2.10%) |
Apr 01, 2019 | 49.75 | 50.82 | 49.10 | 50.48 | 274,420 | +1.11(+2.25%) |
Mar 29, 2019 | 48.99 | 49.72 | 48.77 | 49.37 | 229,200 | +0.71(+1.46%) |
Mar 28, 2019 | 48.31 | 48.78 | 47.79 | 48.66 | 200,008 | +0.40(+0.83%) |
Mar 27, 2019 | 48.55 | 48.87 | 47.09 | 48.26 | 170,470 | -0.41(-0.84%) |
Mar 26, 2019 | 48.50 | 49.16 | 48.01 | 48.67 | 243,617 | +0.47(+0.98%) |
Mar 25, 2019 | 47.66 | 48.44 | 46.63 | 48.20 | 345,010 | +0.28(+0.58%) |
Mar 22, 2019 | 50.32 | 50.33 | 47.89 | 47.92 | 406,300 | -2.84(-5.59%) |
Mar 21, 2019 | 50.32 | 51.42 | 50.14 | 50.76 | 264,595 | +0.43(+0.85%) |
Mar 20, 2019 | 51.67 | 51.80 | 49.69 | 50.33 | 344,019 | -1.47(-2.84%) |
Mar 19, 2019 | 51.90 | 53.26 | 51.56 | 51.80 | 294,232 | +0.21(+0.41%) |
Mar 18, 2019 | 52.01 | 52.75 | 51.48 | 51.59 | 195,706 | -0.19(-0.37%) |
Mar 15, 2019 | 50.57 | 52.30 | 50.17 | 51.78 | 576,000 | +1.28(+2.53%) |
Mar 14, 2019 | 50.69 | 51.20 | 50.29 | 50.50 | 172,962 | -0.33(-0.65%) |
Mar 13, 2019 | 51.00 | 51.28 | 50.43 | 50.83 | 168,556 | -0.10(-0.20%) |
Mar 12, 2019 | 51.03 | 51.39 | 50.41 | 50.93 | 275,999 | -0.37(-0.72%) |
Mar 11, 2019 | 50.30 | 51.55 | 49.91 | 51.30 | 240,913 | +1.07(+2.13%) |
Mar 08, 2019 | 49.75 | 50.53 | 49.45 | 50.23 | 350,900 | -0.18(-0.36%) |
Mar 07, 2019 | 51.84 | 52.04 | 50.02 | 50.41 | 308,218 | -1.49(-2.87%) |
Mar 06, 2019 | 54.04 | 54.18 | 51.87 | 51.90 | 417,662 | -1.97(-3.66%) |
Mar 05, 2019 | 53.41 | 54.20 | 52.29 | 53.87 | 661,076 | +0.58(+1.09%) |
Mar 04, 2019 | 54.31 | 54.79 | 51.47 | 53.29 | 723,297 | -0.75(-1.39%) |
Mar 01, 2019 | 63.89 | 63.89 | 53.56 | 54.04 | 1,441,100 | -4.23(-7.26%) |
Feb 28, 2019 | 59.00 | 59.41 | 58.10 | 58.27 | 409,136 | -0.63(-1.07%) |
Feb 27, 2019 | 60.58 | 61.03 | 58.56 | 58.90 | 372,473 | -1.95(-3.20%) |
Feb 26, 2019 | 60.74 | 61.75 | 60.19 | 60.85 | 353,158 | +0.13(+0.21%) |
Feb 25, 2019 | 59.52 | 62.19 | 59.21 | 60.72 | 500,852 | +1.71(+2.90%) |
Feb 22, 2019 | 59.19 | 59.50 | 58.09 | 59.01 | 377,600 | +0.16(+0.27%) |
Feb 21, 2019 | 58.95 | 59.08 | 58.07 | 58.85 | 122,032 | -0.19(-0.32%) |
Feb 20, 2019 | 58.70 | 59.40 | 58.47 | 59.04 | 217,636 | +0.46(+0.79%) |
Feb 19, 2019 | 58.25 | 58.89 | 57.71 | 58.58 | 155,687 | +0.01(+0.02%) |
Feb 15, 2019 | 58.15 | 58.88 | 57.66 | 58.57 | 236,800 | +0.56(+0.97%) |
Feb 14, 2019 | 57.19 | 58.53 | 55.80 | 58.01 | 221,717 | +0.60(+1.05%) |
Feb 13, 2019 | 57.15 | 58.04 | 56.43 | 57.41 | 224,208 | +0.44(+0.77%) |
Feb 12, 2019 | 56.60 | 57.00 | 56.20 | 56.97 | 139,806 | +0.94(+1.68%) |
Feb 11, 2019 | 56.04 | 56.38 | 55.48 | 56.03 | 175,038 | +0.00(+0.00%) |
Feb 08, 2019 | 57.17 | 57.32 | 54.78 | 56.03 | 357,600 | -1.06(-1.86%) |
Feb 07, 2019 | 57.00 | 57.42 | 56.18 | 57.09 | 212,147 | -0.32(-0.56%) |
Feb 06, 2019 | 58.66 | 59.36 | 57.39 | 57.41 | 311,066 | -1.23(-2.10%) |
Feb 05, 2019 | 58.65 | 59.00 | 58.06 | 58.64 | 235,359 | +0.59(+1.02%) |
Feb 04, 2019 | 56.48 | 58.08 | 56.18 | 58.05 | 258,613 | +1.71(+3.04%) |