Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.58 | 51.58 | 51.08 | 51.51 | 144,490 | -0.07(-0.13%) |
Apr 29, 2019 | 51.68 | 51.73 | 51.51 | 51.57 | 60,493 | -0.06(-0.11%) |
Apr 26, 2019 | 51.16 | 51.71 | 51.13 | 51.63 | 106,455 | +0.47(+0.93%) |
Apr 25, 2019 | 51.40 | 51.40 | 50.87 | 51.16 | 81,323 | -0.49(-0.96%) |
Apr 24, 2019 | 51.49 | 51.85 | 51.49 | 51.65 | 117,165 | +0.27(+0.52%) |
Apr 23, 2019 | 50.82 | 51.47 | 50.82 | 51.38 | 84,191 | +0.65(+1.27%) |
Apr 22, 2019 | 50.68 | 50.76 | 50.55 | 50.74 | 79,705 | -0.06(-0.11%) |
Apr 18, 2019 | 50.65 | 50.83 | 50.41 | 50.80 | 85,375 | +0.22(+0.43%) |
Apr 17, 2019 | 51.37 | 51.37 | 50.47 | 50.58 | 72,586 | -0.57(-1.11%) |
Apr 16, 2019 | 51.47 | 51.47 | 51.02 | 51.15 | 87,760 | -0.18(-0.35%) |
Apr 15, 2019 | 51.36 | 51.40 | 51.15 | 51.33 | 70,998 | +0.03(+0.06%) |
Apr 12, 2019 | 51.29 | 51.34 | 51.11 | 51.30 | 69,986 | +0.26(+0.50%) |
Apr 11, 2019 | 50.98 | 51.06 | 50.88 | 51.04 | 67,676 | +0.15(+0.30%) |
Apr 10, 2019 | 50.55 | 50.97 | 50.55 | 50.89 | 76,703 | +0.41(+0.81%) |
Apr 09, 2019 | 50.70 | 50.79 | 50.39 | 50.48 | 112,288 | -0.41(-0.80%) |
Apr 08, 2019 | 50.76 | 50.90 | 50.56 | 50.89 | 90,219 | -0.02(-0.04%) |
Apr 05, 2019 | 50.61 | 50.91 | 50.61 | 50.91 | 80,105 | +0.38(+0.75%) |
Apr 04, 2019 | 50.53 | 50.71 | 50.27 | 50.53 | 95,218 | +0.04(+0.08%) |
Apr 03, 2019 | 50.51 | 50.70 | 50.38 | 50.49 | 101,736 | +0.27(+0.53%) |
Apr 02, 2019 | 50.40 | 50.40 | 50.03 | 50.23 | 122,377 | -0.17(-0.34%) |
Apr 01, 2019 | 50.19 | 50.43 | 50.06 | 50.40 | 185,625 | +0.54(+1.08%) |
Mar 29, 2019 | 49.93 | 50.02 | 49.73 | 49.86 | 83,056 | +0.22(+0.44%) |
Mar 28, 2019 | 49.28 | 49.67 | 49.19 | 49.64 | 86,255 | +0.43(+0.87%) |
Mar 27, 2019 | 49.30 | 49.45 | 48.76 | 49.21 | 123,937 | -0.08(-0.15%) |
Mar 26, 2019 | 49.24 | 49.52 | 49.01 | 49.29 | 73,875 | +0.36(+0.74%) |
Mar 25, 2019 | 48.78 | 49.11 | 48.52 | 48.93 | 72,146 | +0.10(+0.21%) |
Mar 22, 2019 | 49.90 | 49.98 | 48.80 | 48.82 | 102,661 | -1.35(-2.69%) |
Mar 21, 2019 | 49.22 | 50.26 | 49.22 | 50.17 | 79,761 | +0.77(+1.56%) |
Mar 20, 2019 | 49.65 | 49.89 | 49.12 | 49.40 | 181,467 | -0.28(-0.55%) |
Mar 19, 2019 | 49.90 | 50.00 | 49.55 | 49.68 | 64,631 | -0.07(-0.13%) |
Mar 18, 2019 | 49.50 | 49.81 | 49.41 | 49.74 | 62,575 | +0.32(+0.65%) |
Mar 15, 2019 | 49.42 | 49.74 | 49.32 | 49.42 | 103,991 | +0.06(+0.12%) |
Mar 14, 2019 | 49.37 | 49.45 | 49.17 | 49.36 | 66,871 | +0.01(+0.02%) |
Mar 13, 2019 | 49.31 | 49.55 | 49.27 | 49.36 | 126,516 | +0.22(+0.44%) |
Mar 12, 2019 | 49.11 | 49.24 | 48.99 | 49.14 | 105,056 | +0.09(+0.17%) |
Mar 11, 2019 | 48.50 | 49.05 | 48.48 | 49.05 | 97,441 | +0.66(+1.37%) |
Mar 08, 2019 | 48.18 | 48.42 | 48.12 | 48.39 | 109,593 | -0.09(-0.18%) |
Mar 07, 2019 | 48.78 | 48.83 | 48.38 | 48.48 | 142,262 | -0.32(-0.66%) |
Mar 06, 2019 | 49.45 | 49.45 | 48.80 | 48.80 | 126,308 | -0.67(-1.36%) |
Mar 05, 2019 | 49.66 | 49.67 | 49.44 | 49.47 | 60,146 | -0.16(-0.32%) |
Mar 04, 2019 | 50.08 | 50.17 | 49.20 | 49.63 | 105,576 | -0.31(-0.63%) |
Mar 01, 2019 | 49.89 | 50.04 | 49.58 | 49.94 | 113,503 | +0.40(+0.80%) |
Feb 28, 2019 | 49.65 | 49.82 | 49.50 | 49.54 | 72,465 | -0.18(-0.36%) |
Feb 27, 2019 | 49.53 | 49.81 | 49.43 | 49.72 | 97,458 | +0.06(+0.11%) |
Feb 26, 2019 | 49.96 | 49.98 | 49.63 | 49.67 | 88,712 | -0.38(-0.76%) |
Feb 25, 2019 | 50.19 | 50.35 | 49.97 | 50.05 | 346,934 | +0.04(+0.08%) |
Feb 22, 2019 | 49.68 | 50.06 | 49.64 | 50.01 | 72,921 | +0.44(+0.90%) |
Feb 21, 2019 | 49.59 | 49.66 | 49.36 | 49.56 | 104,727 | -0.12(-0.25%) |
Feb 20, 2019 | 49.58 | 49.73 | 49.50 | 49.69 | 94,017 | +0.12(+0.25%) |
Feb 19, 2019 | 49.44 | 49.70 | 49.33 | 49.56 | 189,971 | -0.09(-0.17%) |
Feb 15, 2019 | 49.36 | 49.65 | 49.31 | 49.65 | 142,354 | +0.55(+1.12%) |
Feb 14, 2019 | 48.83 | 49.29 | 48.80 | 49.10 | 150,203 | +0.05(+0.10%) |
Feb 13, 2019 | 48.94 | 49.15 | 48.80 | 49.05 | 134,064 | +0.27(+0.56%) |
Feb 12, 2019 | 48.65 | 48.84 | 48.57 | 48.78 | 519,305 | +0.39(+0.80%) |
Feb 11, 2019 | 48.26 | 48.43 | 48.15 | 48.39 | 1,579,991 | +0.26(+0.55%) |
Feb 08, 2019 | 47.80 | 48.13 | 47.71 | 48.13 | 1,587,355 | +0.09(+0.20%) |
Feb 07, 2019 | 47.97 | 48.05 | 47.66 | 48.03 | 1,692,278 | -0.19(-0.39%) |
Feb 06, 2019 | 48.29 | 48.29 | 48.01 | 48.22 | 54,603 | -0.04(-0.08%) |
Feb 05, 2019 | 48.10 | 48.31 | 48.06 | 48.26 | 119,917 | +0.22(+0.45%) |
Feb 04, 2019 | 47.65 | 48.05 | 47.54 | 48.04 | 110,074 | +0.48(+1.01%) |