Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.83 | 52.99 | 52.58 | 52.93 | 13,145 | -0.17(-0.32%) |
Apr 29, 2019 | 52.82 | 53.12 | 52.82 | 53.10 | 4,862 | +0.42(+0.80%) |
Apr 26, 2019 | 52.45 | 52.77 | 52.44 | 52.68 | 23,751 | +0.32(+0.61%) |
Apr 25, 2019 | 52.28 | 52.43 | 52.11 | 52.36 | 4,588 | -0.09(-0.18%) |
Apr 24, 2019 | 52.54 | 52.55 | 52.46 | 52.46 | 2,028 | -0.11(-0.21%) |
Apr 23, 2019 | 52.22 | 52.57 | 52.21 | 52.56 | 1,922 | +0.44(+0.84%) |
Apr 22, 2019 | 52.05 | 52.13 | 51.87 | 52.13 | 3,140 | +0.30(+0.58%) |
Apr 18, 2019 | 51.87 | 51.95 | 51.52 | 51.83 | 3,727 | -0.72(-1.38%) |
Apr 17, 2019 | 52.94 | 52.94 | 52.43 | 52.55 | 15,988 | -0.81(-1.53%) |
Apr 16, 2019 | 53.47 | 53.47 | 53.17 | 53.37 | 12,689 | +0.17(+0.32%) |
Apr 15, 2019 | 53.07 | 53.25 | 52.94 | 53.20 | 12,935 | +0.48(+0.91%) |
Apr 12, 2019 | 52.49 | 52.77 | 52.49 | 52.72 | 10,331 | +0.58(+1.11%) |
Apr 11, 2019 | 52.33 | 52.33 | 51.99 | 52.14 | 6,344 | -0.10(-0.19%) |
Apr 10, 2019 | 51.93 | 52.24 | 51.93 | 52.24 | 5,079 | +0.82(+1.59%) |
Apr 09, 2019 | 51.56 | 51.74 | 51.42 | 51.42 | 4,882 | -0.22(-0.42%) |
Apr 08, 2019 | 51.54 | 51.74 | 51.54 | 51.64 | 10,544 | +0.21(+0.40%) |
Apr 05, 2019 | 51.51 | 51.56 | 51.35 | 51.43 | 17,147 | +0.16(+0.31%) |
Apr 04, 2019 | 51.28 | 51.29 | 51.10 | 51.28 | 4,756 | -0.12(-0.23%) |
Apr 03, 2019 | 51.63 | 51.70 | 51.39 | 51.39 | 111,415 | +0.19(+0.37%) |
Apr 02, 2019 | 51.30 | 51.33 | 51.19 | 51.21 | 5,569 | -0.09(-0.18%) |
Apr 01, 2019 | 51.37 | 51.48 | 51.08 | 51.30 | 14,225 | +0.54(+1.07%) |
Mar 29, 2019 | 50.74 | 50.95 | 50.64 | 50.76 | 46,757 | +0.16(+0.32%) |
Mar 28, 2019 | 50.60 | 50.60 | 50.36 | 50.60 | 4,050 | -0.24(-0.46%) |
Mar 27, 2019 | 50.98 | 50.98 | 50.61 | 50.83 | 2,706 | -0.07(-0.13%) |
Mar 26, 2019 | 50.89 | 51.13 | 50.89 | 50.90 | 1,714 | +0.54(+1.08%) |
Mar 25, 2019 | 50.65 | 50.65 | 50.35 | 50.35 | 6,887 | -0.86(-1.69%) |
Mar 22, 2019 | 51.68 | 51.68 | 51.17 | 51.22 | 14,911 | -0.89(-1.71%) |
Mar 21, 2019 | 51.72 | 52.11 | 51.66 | 52.11 | 5,707 | +0.29(+0.56%) |
Mar 20, 2019 | 51.36 | 51.82 | 51.36 | 51.82 | 2,706 | +0.40(+0.79%) |
Mar 19, 2019 | 51.69 | 51.82 | 51.41 | 51.41 | 70,530 | -0.07(-0.14%) |
Mar 18, 2019 | 51.31 | 51.59 | 51.30 | 51.48 | 8,399 | +0.16(+0.30%) |
Mar 15, 2019 | 51.19 | 51.33 | 51.08 | 51.33 | 2,875 | +0.33(+0.65%) |
Mar 14, 2019 | 50.79 | 51.12 | 50.79 | 51.00 | 2,540 | -0.04(-0.08%) |
Mar 13, 2019 | 50.60 | 51.10 | 50.60 | 51.04 | 5,146 | +0.78(+1.55%) |
Mar 12, 2019 | 50.29 | 50.30 | 50.06 | 50.26 | 9,045 | -0.05(-0.09%) |
Mar 11, 2019 | 50.01 | 50.30 | 50.01 | 50.30 | 6,077 | +0.30(+0.60%) |
Mar 08, 2019 | 49.92 | 50.12 | 49.85 | 50.01 | 7,455 | -0.16(-0.32%) |
Mar 07, 2019 | 50.35 | 50.50 | 49.93 | 50.16 | 331,735 | -0.38(-0.75%) |
Mar 06, 2019 | 50.80 | 50.80 | 50.54 | 50.54 | 2,314 | -0.38(-0.75%) |
Mar 05, 2019 | 51.07 | 51.07 | 50.66 | 50.93 | 45,594 | -0.01(-0.02%) |
Mar 04, 2019 | 51.46 | 51.46 | 50.78 | 50.93 | 11,684 | -0.18(-0.35%) |
Mar 01, 2019 | 51.17 | 51.17 | 51.04 | 51.11 | 2,769 | +0.10(+0.20%) |
Feb 28, 2019 | 51.39 | 51.39 | 50.83 | 51.01 | 30,606 | -0.23(-0.44%) |
Feb 27, 2019 | 51.28 | 51.35 | 51.06 | 51.24 | 3,993 | -0.22(-0.42%) |
Feb 26, 2019 | 51.54 | 51.55 | 51.45 | 51.45 | 6,146 | -0.57(-1.10%) |
Feb 25, 2019 | 51.87 | 52.02 | 51.77 | 52.02 | 4,716 | +0.72(+1.41%) |
Feb 22, 2019 | 51.24 | 51.54 | 51.19 | 51.30 | 8,627 | +0.25(+0.50%) |
Feb 21, 2019 | 50.98 | 51.15 | 50.88 | 51.05 | 11,742 | -0.10(-0.20%) |
Feb 20, 2019 | 51.40 | 51.51 | 51.15 | 51.15 | 2,172 | -0.21(-0.40%) |
Feb 19, 2019 | 51.08 | 51.51 | 51.08 | 51.36 | 3,531 | +0.10(+0.20%) |
Feb 15, 2019 | 50.99 | 51.25 | 50.83 | 51.25 | 6,390 | +0.60(+1.18%) |
Feb 14, 2019 | 50.39 | 50.68 | 50.37 | 50.66 | 3,227 | +0.46(+0.92%) |
Feb 13, 2019 | 50.20 | 50.47 | 50.17 | 50.19 | 9,702 | -0.62(-1.22%) |
Feb 12, 2019 | 50.62 | 50.81 | 50.61 | 50.81 | 2,990 | +0.56(+1.12%) |
Feb 11, 2019 | 50.03 | 50.25 | 49.94 | 50.25 | 41,015 | +0.44(+0.89%) |
Feb 08, 2019 | 49.63 | 49.81 | 49.43 | 49.81 | 5,858 | +0.09(+0.19%) |
Feb 07, 2019 | 50.18 | 50.25 | 49.60 | 49.71 | 12,689 | -0.97(-1.91%) |
Feb 06, 2019 | 51.02 | 51.11 | 50.54 | 50.68 | 18,335 | -0.55(-1.08%) |
Feb 05, 2019 | 51.20 | 51.51 | 51.08 | 51.24 | 158,127 | +0.32(+0.63%) |
Feb 04, 2019 | 50.77 | 51.12 | 50.75 | 50.92 | 7,759 | +0.37(+0.72%) |