Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.38 | 52.53 | 52.12 | 52.48 | 13,259 | -0.17(-0.32%) |
Apr 29, 2019 | 52.37 | 52.66 | 52.37 | 52.64 | 4,904 | +0.42(+0.80%) |
Apr 26, 2019 | 51.99 | 52.32 | 51.98 | 52.23 | 23,958 | +0.32(+0.61%) |
Apr 25, 2019 | 51.83 | 51.98 | 51.66 | 51.91 | 4,628 | -0.09(-0.18%) |
Apr 24, 2019 | 52.09 | 52.10 | 52.00 | 52.00 | 2,046 | -0.11(-0.21%) |
Apr 23, 2019 | 51.77 | 52.12 | 51.76 | 52.11 | 1,939 | +0.43(+0.84%) |
Apr 22, 2019 | 51.60 | 51.68 | 51.42 | 51.68 | 3,168 | +0.30(+0.58%) |
Apr 18, 2019 | 51.43 | 51.50 | 51.07 | 51.38 | 3,760 | -0.72(-1.38%) |
Apr 17, 2019 | 52.49 | 52.49 | 51.97 | 52.10 | 16,127 | -0.81(-1.53%) |
Apr 16, 2019 | 53.01 | 53.01 | 52.71 | 52.91 | 12,799 | +0.17(+0.32%) |
Apr 15, 2019 | 52.61 | 52.79 | 52.49 | 52.74 | 13,048 | +0.47(+0.91%) |
Apr 12, 2019 | 52.04 | 52.31 | 52.04 | 52.26 | 10,421 | +0.58(+1.11%) |
Apr 11, 2019 | 51.88 | 51.88 | 51.54 | 51.69 | 6,399 | -0.10(-0.19%) |
Apr 10, 2019 | 51.48 | 51.79 | 51.48 | 51.79 | 5,123 | +0.81(+1.59%) |
Apr 09, 2019 | 51.12 | 51.30 | 50.98 | 50.98 | 4,924 | -0.21(-0.42%) |
Apr 08, 2019 | 51.10 | 51.30 | 51.10 | 51.19 | 10,636 | +0.20(+0.40%) |
Apr 05, 2019 | 51.06 | 51.12 | 50.91 | 50.99 | 17,297 | +0.16(+0.31%) |
Apr 04, 2019 | 50.84 | 50.85 | 50.66 | 50.83 | 4,798 | -0.12(-0.23%) |
Apr 03, 2019 | 51.18 | 51.26 | 50.95 | 50.95 | 112,384 | +0.19(+0.37%) |
Apr 02, 2019 | 50.86 | 50.89 | 50.75 | 50.77 | 5,617 | -0.09(-0.18%) |
Apr 01, 2019 | 50.92 | 51.04 | 50.64 | 50.86 | 14,349 | +0.54(+1.07%) |
Mar 29, 2019 | 50.30 | 50.51 | 50.21 | 50.32 | 47,164 | +0.16(+0.32%) |
Mar 28, 2019 | 50.16 | 50.16 | 49.92 | 50.16 | 4,085 | -0.23(-0.46%) |
Mar 27, 2019 | 50.54 | 50.54 | 50.17 | 50.39 | 2,729 | -0.06(-0.13%) |
Mar 26, 2019 | 50.45 | 50.69 | 50.45 | 50.46 | 1,729 | +0.54(+1.08%) |
Mar 25, 2019 | 50.22 | 50.22 | 49.92 | 49.92 | 6,947 | -0.86(-1.69%) |
Mar 22, 2019 | 51.23 | 51.23 | 50.73 | 50.77 | 15,040 | -0.88(-1.71%) |
Mar 21, 2019 | 51.28 | 51.66 | 51.21 | 51.66 | 5,757 | +0.29(+0.56%) |
Mar 20, 2019 | 50.91 | 51.37 | 50.91 | 51.37 | 2,729 | +0.40(+0.79%) |
Mar 19, 2019 | 51.24 | 51.37 | 50.97 | 50.97 | 71,143 | -0.07(-0.14%) |
Mar 18, 2019 | 50.87 | 51.15 | 50.86 | 51.04 | 8,472 | +0.15(+0.30%) |
Mar 15, 2019 | 50.75 | 50.89 | 50.64 | 50.89 | 2,900 | +0.33(+0.65%) |
Mar 14, 2019 | 50.36 | 50.68 | 50.36 | 50.56 | 2,562 | -0.04(-0.08%) |
Mar 13, 2019 | 50.16 | 50.66 | 50.16 | 50.60 | 5,191 | +0.77(+1.55%) |
Mar 12, 2019 | 49.85 | 49.86 | 49.63 | 49.83 | 9,124 | -0.04(-0.09%) |
Mar 11, 2019 | 49.58 | 49.87 | 49.58 | 49.87 | 6,130 | +0.30(+0.60%) |
Mar 08, 2019 | 49.49 | 49.69 | 49.42 | 49.57 | 7,520 | -0.16(-0.32%) |
Mar 07, 2019 | 49.92 | 50.07 | 49.50 | 49.73 | 334,620 | -0.38(-0.75%) |
Mar 06, 2019 | 50.37 | 50.37 | 50.11 | 50.11 | 2,334 | -0.38(-0.75%) |
Mar 05, 2019 | 50.63 | 50.63 | 50.23 | 50.49 | 45,990 | -0.01(-0.02%) |
Mar 04, 2019 | 51.02 | 51.02 | 50.35 | 50.50 | 11,785 | -0.18(-0.35%) |
Mar 01, 2019 | 50.73 | 50.73 | 50.60 | 50.67 | 2,793 | +0.10(+0.20%) |
Feb 28, 2019 | 50.94 | 50.94 | 50.39 | 50.57 | 30,872 | -0.22(-0.44%) |
Feb 27, 2019 | 50.84 | 50.91 | 50.62 | 50.79 | 4,027 | -0.21(-0.42%) |
Feb 26, 2019 | 51.10 | 51.11 | 51.01 | 51.01 | 6,200 | -0.57(-1.10%) |
Feb 25, 2019 | 51.43 | 51.58 | 51.32 | 51.58 | 4,757 | +0.72(+1.41%) |
Feb 22, 2019 | 50.79 | 51.10 | 50.75 | 50.86 | 8,702 | +0.25(+0.50%) |
Feb 21, 2019 | 50.54 | 50.71 | 50.44 | 50.61 | 11,844 | -0.10(-0.20%) |
Feb 20, 2019 | 50.96 | 51.07 | 50.71 | 50.71 | 2,191 | -0.20(-0.40%) |
Feb 19, 2019 | 50.64 | 51.07 | 50.64 | 50.91 | 3,562 | +0.10(+0.20%) |
Feb 15, 2019 | 50.55 | 50.81 | 50.39 | 50.81 | 6,446 | +0.59(+1.18%) |
Feb 14, 2019 | 49.96 | 50.24 | 49.94 | 50.22 | 3,255 | +0.46(+0.92%) |
Feb 13, 2019 | 49.77 | 50.03 | 49.74 | 49.76 | 9,787 | -0.61(-1.22%) |
Feb 12, 2019 | 50.18 | 50.37 | 50.18 | 50.37 | 3,016 | +0.56(+1.12%) |
Feb 11, 2019 | 49.60 | 49.82 | 49.51 | 49.82 | 41,372 | +0.44(+0.89%) |
Feb 08, 2019 | 49.20 | 49.38 | 49.01 | 49.38 | 5,908 | +0.09(+0.19%) |
Feb 07, 2019 | 49.75 | 49.81 | 49.17 | 49.29 | 12,799 | -0.96(-1.91%) |
Feb 06, 2019 | 50.58 | 50.66 | 50.10 | 50.24 | 18,495 | -0.55(-1.08%) |
Feb 05, 2019 | 50.76 | 51.06 | 50.64 | 50.79 | 159,502 | +0.32(+0.63%) |
Feb 04, 2019 | 50.34 | 50.68 | 50.31 | 50.48 | 7,826 | +0.36(+0.72%) |