Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.34 | 53.34 | 52.91 | 53.28 | 1,046,204 | +0.07(+0.13%) |
Apr 29, 2019 | 53.26 | 53.45 | 52.93 | 53.21 | 608,518 | +0.11(+0.21%) |
Apr 26, 2019 | 52.80 | 53.60 | 52.72 | 53.10 | 671,964 | +0.46(+0.87%) |
Apr 25, 2019 | 52.19 | 52.77 | 51.89 | 52.64 | 649,843 | +0.47(+0.91%) |
Apr 24, 2019 | 52.30 | 52.92 | 52.03 | 52.17 | 753,962 | +0.39(+0.75%) |
Apr 23, 2019 | 51.08 | 52.05 | 50.77 | 51.78 | 706,974 | +0.84(+1.66%) |
Apr 22, 2019 | 51.35 | 51.48 | 50.39 | 50.94 | 809,287 | -0.19(-0.36%) |
Apr 18, 2019 | 52.19 | 52.34 | 50.63 | 51.12 | 804,178 | -0.37(-0.72%) |
Apr 17, 2019 | 51.91 | 51.91 | 51.10 | 51.49 | 656,063 | -0.25(-0.49%) |
Apr 16, 2019 | 51.90 | 52.08 | 50.97 | 51.75 | 1,261,206 | -1.17(-2.20%) |
Apr 15, 2019 | 52.96 | 53.15 | 52.75 | 52.91 | 414,527 | +0.01(+0.02%) |
Apr 12, 2019 | 52.90 | 53.19 | 52.78 | 52.90 | 473,109 | +0.14(+0.26%) |
Apr 11, 2019 | 52.61 | 53.04 | 52.44 | 52.77 | 426,729 | +0.30(+0.56%) |
Apr 10, 2019 | 52.27 | 52.73 | 52.06 | 52.47 | 599,734 | +0.19(+0.37%) |
Apr 09, 2019 | 52.32 | 52.52 | 52.07 | 52.28 | 401,975 | -0.19(-0.35%) |
Apr 08, 2019 | 52.27 | 52.52 | 52.13 | 52.46 | 567,575 | -0.04(-0.08%) |
Apr 05, 2019 | 52.44 | 52.97 | 52.26 | 52.51 | 471,570 | +0.08(+0.16%) |
Apr 04, 2019 | 52.35 | 52.44 | 51.96 | 52.42 | 359,874 | +0.17(+0.32%) |
Apr 03, 2019 | 52.26 | 52.30 | 51.94 | 52.25 | 388,111 | +0.32(+0.62%) |
Apr 02, 2019 | 52.58 | 52.58 | 51.85 | 51.93 | 325,659 | -0.52(-1.00%) |
Apr 01, 2019 | 52.24 | 52.47 | 52.02 | 52.46 | 439,065 | +0.47(+0.91%) |
Mar 29, 2019 | 51.92 | 51.99 | 51.39 | 51.98 | 745,350 | +0.30(+0.59%) |
Mar 28, 2019 | 51.48 | 51.70 | 51.05 | 51.68 | 454,085 | +0.40(+0.77%) |
Mar 27, 2019 | 51.40 | 51.59 | 50.98 | 51.28 | 386,241 | -0.07(-0.13%) |
Mar 26, 2019 | 51.21 | 51.54 | 50.92 | 51.35 | 435,809 | +0.55(+1.08%) |
Mar 25, 2019 | 50.03 | 50.99 | 49.72 | 50.80 | 684,019 | +0.70(+1.40%) |
Mar 22, 2019 | 50.71 | 50.84 | 50.08 | 50.10 | 583,781 | -0.82(-1.61%) |
Mar 21, 2019 | 50.17 | 51.09 | 50.17 | 50.92 | 638,110 | +0.79(+1.57%) |
Mar 20, 2019 | 50.27 | 50.38 | 49.75 | 50.13 | 470,694 | -0.19(-0.39%) |
Mar 19, 2019 | 50.85 | 50.99 | 50.20 | 50.33 | 398,078 | -0.30(-0.58%) |
Mar 18, 2019 | 50.06 | 50.62 | 49.80 | 50.62 | 529,769 | +0.69(+1.39%) |
Mar 15, 2019 | 50.12 | 50.36 | 49.62 | 49.93 | 2,390,047 | -0.10(-0.20%) |
Mar 14, 2019 | 49.81 | 50.06 | 49.64 | 50.03 | 568,597 | +0.23(+0.46%) |
Mar 13, 2019 | 49.97 | 50.81 | 49.34 | 49.80 | 1,041,548 | -0.12(-0.24%) |
Mar 12, 2019 | 50.23 | 50.28 | 49.79 | 49.92 | 604,927 | -0.17(-0.34%) |
Mar 11, 2019 | 49.48 | 50.21 | 49.29 | 50.09 | 1,045,946 | +0.83(+1.68%) |
Mar 08, 2019 | 48.89 | 49.33 | 48.34 | 49.26 | 592,777 | +0.16(+0.33%) |
Mar 07, 2019 | 49.20 | 49.30 | 48.87 | 49.10 | 429,667 | -0.15(-0.31%) |
Mar 06, 2019 | 49.80 | 50.02 | 49.17 | 49.25 | 426,375 | -0.41(-0.82%) |
Mar 05, 2019 | 49.73 | 49.96 | 49.47 | 49.66 | 682,448 | -0.06(-0.12%) |
Mar 04, 2019 | 49.17 | 49.72 | 48.97 | 49.72 | 820,080 | +0.59(+1.20%) |
Mar 01, 2019 | 49.17 | 49.41 | 48.88 | 49.13 | 589,226 | +0.22(+0.45%) |
Feb 28, 2019 | 48.72 | 49.14 | 48.46 | 48.91 | 787,517 | +0.12(+0.24%) |
Feb 27, 2019 | 49.31 | 49.55 | 48.74 | 48.79 | 739,458 | -0.63(-1.27%) |
Feb 26, 2019 | 49.76 | 49.88 | 49.30 | 49.41 | 563,879 | -0.30(-0.61%) |
Feb 25, 2019 | 50.18 | 50.29 | 49.59 | 49.72 | 636,192 | -0.30(-0.60%) |
Feb 22, 2019 | 50.08 | 50.23 | 49.71 | 50.02 | 489,277 | +0.03(+0.05%) |
Feb 21, 2019 | 50.60 | 50.65 | 49.87 | 50.00 | 492,759 | -0.64(-1.26%) |
Feb 20, 2019 | 50.46 | 50.63 | 50.13 | 50.63 | 593,668 | +0.33(+0.65%) |
Feb 19, 2019 | 49.45 | 50.41 | 49.45 | 50.31 | 814,881 | +0.88(+1.78%) |
Feb 15, 2019 | 50.59 | 50.67 | 48.96 | 49.42 | 1,370,692 | -1.05(-2.08%) |
Feb 14, 2019 | 50.83 | 51.84 | 50.28 | 50.47 | 1,329,332 | -0.51(-1.00%) |
Feb 13, 2019 | 50.63 | 51.24 | 50.60 | 50.99 | 947,142 | +0.49(+0.96%) |
Feb 12, 2019 | 49.97 | 50.62 | 49.86 | 50.50 | 628,175 | +0.72(+1.45%) |
Feb 11, 2019 | 49.27 | 49.82 | 49.07 | 49.78 | 527,061 | +0.53(+1.07%) |
Feb 08, 2019 | 49.12 | 49.52 | 48.81 | 49.25 | 666,991 | +0.04(+0.09%) |
Feb 07, 2019 | 49.01 | 49.22 | 48.70 | 49.21 | 409,896 | +0.08(+0.15%) |
Feb 06, 2019 | 48.70 | 49.16 | 48.70 | 49.13 | 382,221 | +0.25(+0.51%) |
Feb 05, 2019 | 48.54 | 48.94 | 48.46 | 48.88 | 483,743 | +0.39(+0.80%) |
Feb 04, 2019 | 48.49 | 48.84 | 48.05 | 48.49 | 511,659 | +0.19(+0.40%) |