Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.21 | 49.93 | 49.04 | 49.40 | 362,665 | +0.06(+0.13%) |
Apr 29, 2019 | 50.11 | 50.11 | 48.97 | 49.34 | 281,875 | -0.77(-1.54%) |
Apr 26, 2019 | 48.53 | 50.18 | 48.44 | 50.11 | 727,469 | +1.18(+2.41%) |
Apr 25, 2019 | 51.10 | 51.84 | 48.23 | 48.94 | 975,399 | -2.69(-5.21%) |
Apr 24, 2019 | 52.91 | 53.00 | 51.50 | 51.63 | 467,703 | -1.49(-2.81%) |
Apr 23, 2019 | 52.99 | 53.69 | 52.64 | 53.12 | 343,844 | -0.03(-0.05%) |
Apr 22, 2019 | 52.46 | 54.13 | 52.46 | 53.15 | 506,529 | +0.82(+1.56%) |
Apr 18, 2019 | 51.91 | 52.39 | 51.46 | 52.33 | 316,933 | +0.37(+0.71%) |
Apr 17, 2019 | 52.43 | 52.75 | 51.59 | 51.96 | 623,431 | -0.29(-0.55%) |
Apr 16, 2019 | 52.32 | 52.84 | 52.17 | 52.25 | 421,373 | -0.17(-0.33%) |
Apr 15, 2019 | 52.62 | 53.30 | 52.37 | 52.42 | 264,313 | -0.35(-0.66%) |
Apr 12, 2019 | 53.34 | 53.43 | 52.02 | 52.77 | 536,486 | +0.34(+0.65%) |
Apr 11, 2019 | 52.41 | 53.23 | 52.18 | 52.43 | 283,904 | -0.19(-0.36%) |
Apr 10, 2019 | 52.50 | 52.94 | 52.28 | 52.62 | 352,879 | +0.39(+0.74%) |
Apr 09, 2019 | 53.26 | 53.26 | 52.12 | 52.23 | 350,607 | -1.27(-2.37%) |
Apr 08, 2019 | 53.85 | 53.85 | 52.99 | 53.50 | 379,734 | -0.13(-0.25%) |
Apr 05, 2019 | 53.56 | 53.88 | 53.08 | 53.63 | 422,319 | +0.31(+0.59%) |
Apr 04, 2019 | 53.17 | 53.87 | 52.80 | 53.32 | 442,207 | +0.25(+0.47%) |
Apr 03, 2019 | 53.69 | 54.09 | 52.62 | 53.06 | 464,008 | -0.05(-0.10%) |
Apr 02, 2019 | 53.00 | 53.15 | 52.51 | 53.12 | 362,122 | +0.40(+0.75%) |
Apr 01, 2019 | 51.68 | 53.12 | 51.54 | 52.72 | 316,286 | +1.57(+3.08%) |
Mar 29, 2019 | 50.83 | 51.72 | 50.78 | 51.15 | 284,584 | +0.62(+1.23%) |
Mar 28, 2019 | 50.08 | 51.02 | 49.89 | 50.53 | 333,825 | +0.40(+0.79%) |
Mar 27, 2019 | 51.11 | 51.45 | 50.09 | 50.13 | 350,021 | -1.04(-2.04%) |
Mar 26, 2019 | 51.30 | 51.78 | 50.78 | 51.18 | 308,566 | +0.47(+0.92%) |
Mar 25, 2019 | 51.91 | 52.49 | 50.55 | 50.71 | 321,868 | -1.21(-2.34%) |
Mar 22, 2019 | 53.72 | 53.84 | 51.79 | 51.92 | 393,416 | -2.39(-4.41%) |
Mar 21, 2019 | 53.41 | 54.47 | 53.19 | 54.32 | 356,816 | +0.66(+1.22%) |
Mar 20, 2019 | 51.90 | 54.21 | 51.64 | 53.66 | 419,871 | +1.50(+2.88%) |
Mar 19, 2019 | 51.90 | 53.04 | 51.90 | 52.16 | 387,124 | +0.73(+1.42%) |
Mar 18, 2019 | 50.07 | 51.53 | 50.07 | 51.43 | 601,796 | +1.43(+2.86%) |
Mar 15, 2019 | 50.71 | 51.19 | 49.81 | 50.00 | 478,457 | -0.76(-1.49%) |
Mar 14, 2019 | 52.08 | 52.29 | 50.63 | 50.75 | 388,432 | -1.48(-2.84%) |
Mar 13, 2019 | 51.95 | 52.59 | 51.74 | 52.24 | 300,509 | +0.60(+1.16%) |
Mar 12, 2019 | 52.50 | 52.63 | 51.33 | 51.64 | 516,791 | -0.78(-1.48%) |
Mar 11, 2019 | 51.58 | 52.52 | 51.26 | 52.42 | 528,504 | +1.34(+2.63%) |
Mar 08, 2019 | 50.78 | 51.70 | 50.23 | 51.07 | 371,168 | -0.45(-0.87%) |
Mar 07, 2019 | 53.32 | 53.52 | 51.19 | 51.52 | 495,996 | -1.81(-3.39%) |
Mar 06, 2019 | 54.78 | 54.99 | 53.27 | 53.33 | 432,064 | -1.22(-2.23%) |
Mar 05, 2019 | 55.67 | 56.33 | 53.93 | 54.55 | 754,053 | -0.61(-1.10%) |
Mar 04, 2019 | 52.26 | 55.39 | 52.20 | 55.15 | 1,484,389 | +3.55(+6.88%) |
Mar 01, 2019 | 50.70 | 52.09 | 50.57 | 51.60 | 440,482 | +1.15(+2.29%) |
Feb 28, 2019 | 50.90 | 51.36 | 50.32 | 50.45 | 378,351 | -0.64(-1.24%) |
Feb 27, 2019 | 51.01 | 51.41 | 50.64 | 51.08 | 278,487 | +0.27(+0.53%) |
Feb 26, 2019 | 51.77 | 51.99 | 50.78 | 50.81 | 289,666 | -1.06(-2.05%) |
Feb 25, 2019 | 52.43 | 52.78 | 51.46 | 51.88 | 328,289 | -0.57(-1.09%) |
Feb 22, 2019 | 52.17 | 52.51 | 51.08 | 52.45 | 282,177 | +0.75(+1.45%) |
Feb 21, 2019 | 52.00 | 52.27 | 51.19 | 51.70 | 401,201 | -0.42(-0.81%) |
Feb 20, 2019 | 51.01 | 52.58 | 50.81 | 52.12 | 379,712 | +1.11(+2.17%) |
Feb 19, 2019 | 50.88 | 51.23 | 49.50 | 51.01 | 496,760 | -0.18(-0.35%) |
Feb 15, 2019 | 50.98 | 51.62 | 50.65 | 51.19 | 390,397 | +0.69(+1.36%) |
Feb 14, 2019 | 50.11 | 51.41 | 49.91 | 50.50 | 366,744 | +0.03(+0.05%) |
Feb 13, 2019 | 50.51 | 51.07 | 49.98 | 50.48 | 427,927 | +0.33(+0.66%) |
Feb 12, 2019 | 48.53 | 50.30 | 48.53 | 50.14 | 668,551 | +2.04(+4.24%) |
Feb 11, 2019 | 47.06 | 48.22 | 46.88 | 48.10 | 323,774 | +1.05(+2.22%) |
Feb 08, 2019 | 47.30 | 47.78 | 46.69 | 47.06 | 376,534 | -0.35(-0.74%) |
Feb 07, 2019 | 48.37 | 48.60 | 47.26 | 47.41 | 589,826 | -0.97(-2.00%) |
Feb 06, 2019 | 49.11 | 49.61 | 47.68 | 48.37 | 811,641 | -1.74(-3.46%) |
Feb 05, 2019 | 49.95 | 50.48 | 49.63 | 50.11 | 642,021 | +0.07(+0.14%) |
Feb 04, 2019 | 49.54 | 50.31 | 48.99 | 50.04 | 445,635 | +0.24(+0.48%) |