Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.69 | 52.40 | 51.69 | 52.36 | 337,682 | +0.58(+1.13%) |
Apr 29, 2019 | 51.63 | 51.83 | 51.24 | 51.78 | 273,306 | +0.17(+0.33%) |
Apr 26, 2019 | 51.65 | 51.72 | 51.33 | 51.61 | 448,895 | +0.11(+0.21%) |
Apr 25, 2019 | 50.51 | 51.58 | 50.51 | 51.50 | 440,160 | +0.94(+1.86%) |
Apr 24, 2019 | 50.74 | 50.86 | 50.39 | 50.56 | 564,032 | -0.11(-0.22%) |
Apr 23, 2019 | 50.81 | 51.18 | 50.60 | 50.67 | 773,565 | -0.19(-0.37%) |
Apr 22, 2019 | 50.67 | 51.19 | 50.60 | 50.86 | 448,723 | +0.12(+0.23%) |
Apr 18, 2019 | 50.80 | 51.04 | 50.45 | 50.74 | 515,976 | +0.08(+0.17%) |
Apr 17, 2019 | 50.72 | 50.73 | 50.14 | 50.65 | 342,161 | +0.03(+0.07%) |
Apr 16, 2019 | 50.82 | 51.08 | 50.54 | 50.62 | 408,751 | -0.11(-0.22%) |
Apr 15, 2019 | 50.38 | 50.89 | 50.38 | 50.73 | 473,755 | +0.19(+0.37%) |
Apr 12, 2019 | 50.25 | 50.56 | 49.97 | 50.54 | 1,165,995 | +0.56(+1.12%) |
Apr 11, 2019 | 49.92 | 50.26 | 49.83 | 49.98 | 302,146 | +0.01(+0.02%) |
Apr 10, 2019 | 49.76 | 50.11 | 49.69 | 49.97 | 408,189 | +0.34(+0.68%) |
Apr 09, 2019 | 49.86 | 49.94 | 49.54 | 49.64 | 419,554 | -0.24(-0.48%) |
Apr 08, 2019 | 49.56 | 49.90 | 49.31 | 49.87 | 338,465 | +0.25(+0.49%) |
Apr 05, 2019 | 49.78 | 50.03 | 49.35 | 49.63 | 521,999 | -0.03(-0.07%) |
Apr 04, 2019 | 50.41 | 50.47 | 49.36 | 49.66 | 687,875 | -0.71(-1.41%) |
Apr 03, 2019 | 50.04 | 50.45 | 49.80 | 50.37 | 675,269 | +0.46(+0.92%) |
Apr 02, 2019 | 50.32 | 50.32 | 49.64 | 49.92 | 416,462 | -0.28(-0.56%) |
Apr 01, 2019 | 50.24 | 50.49 | 49.75 | 50.20 | 554,325 | +0.07(+0.14%) |
Mar 29, 2019 | 50.20 | 50.28 | 49.68 | 50.13 | 601,362 | +0.18(+0.36%) |
Mar 28, 2019 | 49.48 | 50.23 | 49.20 | 49.95 | 741,142 | +0.78(+1.58%) |
Mar 27, 2019 | 48.81 | 49.36 | 48.66 | 49.17 | 862,265 | +0.38(+0.78%) |
Mar 26, 2019 | 48.92 | 48.92 | 48.19 | 48.79 | 777,705 | +0.02(+0.03%) |
Mar 25, 2019 | 47.92 | 48.87 | 47.76 | 48.77 | 1,004,689 | -0.19(-0.38%) |
Mar 22, 2019 | 48.49 | 49.04 | 48.33 | 48.96 | 730,799 | +0.33(+0.68%) |
Mar 21, 2019 | 47.79 | 48.70 | 47.69 | 48.63 | 652,208 | +0.62(+1.29%) |
Mar 20, 2019 | 47.91 | 48.29 | 47.82 | 48.01 | 510,517 | -0.01(-0.02%) |
Mar 19, 2019 | 47.99 | 48.29 | 47.87 | 48.02 | 553,942 | +0.22(+0.46%) |
Mar 18, 2019 | 47.67 | 47.99 | 47.43 | 47.80 | 400,704 | +0.10(+0.21%) |
Mar 15, 2019 | 47.08 | 47.84 | 47.08 | 47.70 | 688,991 | +0.47(+0.99%) |
Mar 14, 2019 | 46.39 | 47.36 | 46.39 | 47.23 | 472,710 | +0.07(+0.14%) |
Mar 13, 2019 | 46.67 | 47.18 | 46.63 | 47.16 | 543,837 | +0.58(+1.25%) |
Mar 12, 2019 | 46.48 | 46.80 | 46.17 | 46.58 | 657,382 | +0.30(+0.66%) |
Mar 11, 2019 | 45.72 | 46.36 | 45.71 | 46.27 | 606,886 | +0.60(+1.32%) |
Mar 08, 2019 | 45.83 | 45.94 | 45.50 | 45.67 | 645,295 | -0.33(-0.72%) |
Mar 07, 2019 | 45.83 | 46.43 | 45.83 | 46.00 | 1,345,195 | +0.55(+1.22%) |
Mar 06, 2019 | 45.34 | 45.65 | 45.09 | 45.45 | 676,904 | +0.13(+0.29%) |
Mar 05, 2019 | 45.15 | 45.61 | 45.15 | 45.32 | 490,410 | +0.13(+0.30%) |
Mar 04, 2019 | 45.32 | 45.68 | 45.04 | 45.18 | 707,155 | -0.07(-0.15%) |
Mar 01, 2019 | 45.40 | 45.53 | 45.08 | 45.25 | 858,631 | -0.11(-0.24%) |
Feb 28, 2019 | 44.80 | 45.60 | 44.80 | 45.36 | 969,744 | +0.38(+0.83%) |
Feb 27, 2019 | 45.15 | 45.40 | 44.55 | 44.98 | 1,197,627 | -0.49(-1.08%) |
Feb 26, 2019 | 44.61 | 46.23 | 44.28 | 45.48 | 1,576,999 | +1.46(+3.31%) |
Feb 25, 2019 | 44.40 | 44.51 | 43.99 | 44.02 | 1,194,243 | -0.39(-0.88%) |
Feb 22, 2019 | 44.33 | 44.62 | 44.19 | 44.41 | 390,570 | +0.22(+0.49%) |
Feb 21, 2019 | 43.69 | 44.43 | 43.63 | 44.19 | 628,377 | +0.30(+0.68%) |
Feb 20, 2019 | 44.03 | 44.28 | 43.67 | 43.89 | 1,016,176 | -0.23(-0.51%) |
Feb 19, 2019 | 44.03 | 44.26 | 44.02 | 44.12 | 460,694 | -0.03(-0.08%) |
Feb 15, 2019 | 44.08 | 44.15 | 43.72 | 44.15 | 522,400 | +0.23(+0.51%) |
Feb 14, 2019 | 43.62 | 44.21 | 43.47 | 43.93 | 545,822 | +0.14(+0.32%) |
Feb 13, 2019 | 44.08 | 44.17 | 43.78 | 43.78 | 413,318 | -0.23(-0.51%) |
Feb 12, 2019 | 43.98 | 44.06 | 43.60 | 44.01 | 372,077 | +0.15(+0.34%) |
Feb 11, 2019 | 44.40 | 44.56 | 43.78 | 43.86 | 753,477 | -0.49(-1.11%) |
Feb 08, 2019 | 43.78 | 44.49 | 43.78 | 44.35 | 452,346 | +0.24(+0.55%) |
Feb 07, 2019 | 43.88 | 44.23 | 43.65 | 44.11 | 542,864 | +0.02(+0.06%) |
Feb 06, 2019 | 44.46 | 44.53 | 43.96 | 44.08 | 427,843 | -0.38(-0.84%) |
Feb 05, 2019 | 44.00 | 44.56 | 43.93 | 44.46 | 565,978 | +0.50(+1.14%) |
Feb 04, 2019 | 43.69 | 43.98 | 43.64 | 43.96 | 393,637 | +0.23(+0.53%) |