Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.75 | 52.45 | 50.28 | 52.29 | 364,575 | +1.47(+2.89%) |
Apr 29, 2019 | 52.18 | 52.26 | 50.78 | 50.82 | 401,590 | -1.57(-2.99%) |
Apr 26, 2019 | 53.71 | 53.71 | 49.30 | 52.39 | 683,156 | -2.48(-4.53%) |
Apr 25, 2019 | 55.38 | 55.50 | 54.31 | 54.87 | 334,524 | -0.84(-1.51%) |
Apr 24, 2019 | 55.46 | 56.15 | 55.10 | 55.71 | 212,319 | +0.37(+0.66%) |
Apr 23, 2019 | 55.04 | 55.50 | 54.74 | 55.34 | 582,373 | +0.31(+0.56%) |
Apr 22, 2019 | 55.30 | 55.87 | 54.68 | 55.03 | 231,648 | -0.63(-1.13%) |
Apr 18, 2019 | 55.60 | 56.00 | 55.21 | 55.66 | 204,026 | +0.00(+0.00%) |
Apr 17, 2019 | 55.94 | 56.26 | 55.13 | 55.66 | 216,372 | -0.15(-0.28%) |
Apr 16, 2019 | 55.36 | 56.25 | 55.09 | 55.82 | 288,087 | +0.60(+1.09%) |
Apr 15, 2019 | 53.44 | 55.57 | 53.17 | 55.22 | 618,882 | +1.89(+3.55%) |
Apr 12, 2019 | 53.26 | 53.48 | 52.90 | 53.32 | 261,654 | +0.52(+0.99%) |
Apr 11, 2019 | 52.45 | 52.97 | 52.26 | 52.80 | 351,173 | +0.57(+1.09%) |
Apr 10, 2019 | 52.19 | 52.43 | 51.89 | 52.23 | 473,072 | +0.14(+0.26%) |
Apr 09, 2019 | 52.39 | 52.43 | 51.88 | 52.10 | 152,858 | -0.44(-0.85%) |
Apr 08, 2019 | 52.60 | 52.82 | 52.22 | 52.54 | 143,722 | -0.05(-0.09%) |
Apr 05, 2019 | 51.94 | 52.60 | 51.52 | 52.59 | 368,012 | +0.75(+1.45%) |
Apr 04, 2019 | 51.69 | 52.05 | 51.41 | 51.84 | 227,337 | +0.21(+0.41%) |
Apr 03, 2019 | 51.23 | 51.83 | 51.13 | 51.62 | 191,172 | +0.62(+1.21%) |
Apr 02, 2019 | 51.13 | 51.13 | 50.20 | 51.00 | 212,457 | -0.23(-0.45%) |
Apr 01, 2019 | 51.05 | 51.33 | 50.72 | 51.24 | 240,836 | +0.60(+1.18%) |
Mar 29, 2019 | 50.97 | 51.31 | 50.40 | 50.64 | 336,870 | -0.08(-0.15%) |
Mar 28, 2019 | 50.22 | 50.74 | 49.95 | 50.71 | 119,309 | +0.64(+1.27%) |
Mar 27, 2019 | 49.74 | 50.20 | 49.39 | 50.08 | 218,138 | +0.34(+0.68%) |
Mar 26, 2019 | 49.84 | 50.20 | 49.43 | 49.74 | 189,553 | +0.17(+0.35%) |
Mar 25, 2019 | 48.93 | 49.65 | 48.62 | 49.56 | 171,280 | +0.66(+1.34%) |
Mar 22, 2019 | 50.24 | 50.33 | 48.79 | 48.91 | 193,162 | -1.71(-3.38%) |
Mar 21, 2019 | 50.07 | 51.21 | 50.07 | 50.62 | 190,918 | +0.31(+0.61%) |
Mar 20, 2019 | 50.54 | 51.24 | 50.03 | 50.31 | 326,498 | -0.21(-0.42%) |
Mar 19, 2019 | 51.47 | 51.83 | 50.32 | 50.52 | 239,180 | -0.48(-0.95%) |
Mar 18, 2019 | 50.71 | 51.02 | 50.44 | 51.00 | 214,451 | +0.30(+0.59%) |
Mar 15, 2019 | 50.73 | 51.10 | 50.44 | 50.70 | 344,630 | +0.02(+0.04%) |
Mar 14, 2019 | 51.05 | 51.05 | 50.62 | 50.69 | 142,628 | -0.35(-0.68%) |
Mar 13, 2019 | 50.89 | 51.34 | 50.84 | 51.03 | 189,291 | +0.21(+0.42%) |
Mar 12, 2019 | 50.11 | 51.08 | 48.98 | 50.82 | 200,018 | -0.57(-1.11%) |
Mar 11, 2019 | 50.32 | 51.46 | 50.12 | 51.39 | 213,103 | +1.08(+2.15%) |
Mar 08, 2019 | 50.07 | 50.70 | 49.87 | 50.31 | 191,196 | +0.12(+0.24%) |
Mar 07, 2019 | 50.23 | 50.34 | 49.79 | 50.19 | 229,972 | -0.02(-0.04%) |
Mar 06, 2019 | 51.09 | 51.36 | 50.19 | 50.21 | 142,330 | -0.83(-1.63%) |
Mar 05, 2019 | 51.34 | 51.69 | 50.92 | 51.04 | 197,344 | -0.12(-0.23%) |
Mar 04, 2019 | 51.89 | 52.15 | 50.94 | 51.15 | 326,198 | -0.59(-1.14%) |
Mar 01, 2019 | 52.23 | 52.41 | 51.36 | 51.74 | 194,759 | +0.01(+0.02%) |
Feb 28, 2019 | 51.76 | 52.08 | 51.40 | 51.73 | 202,998 | +0.03(+0.06%) |
Feb 27, 2019 | 52.07 | 52.52 | 50.81 | 51.70 | 252,959 | -0.48(-0.92%) |
Feb 26, 2019 | 52.63 | 52.84 | 51.89 | 52.18 | 255,239 | -0.25(-0.48%) |
Feb 25, 2019 | 52.95 | 53.46 | 52.25 | 52.44 | 487,589 | -0.09(-0.17%) |
Feb 22, 2019 | 49.93 | 53.06 | 48.72 | 52.52 | 622,008 | +2.40(+4.79%) |
Feb 21, 2019 | 49.85 | 50.30 | 49.42 | 50.12 | 237,549 | +0.30(+0.60%) |
Feb 20, 2019 | 49.31 | 49.87 | 49.02 | 49.82 | 210,832 | +0.60(+1.22%) |
Feb 19, 2019 | 48.52 | 49.29 | 48.47 | 49.22 | 156,102 | +0.35(+0.71%) |
Feb 15, 2019 | 48.58 | 48.89 | 48.27 | 48.88 | 208,027 | +0.64(+1.32%) |
Feb 14, 2019 | 47.80 | 48.89 | 47.80 | 48.24 | 201,303 | +0.21(+0.44%) |
Feb 13, 2019 | 47.83 | 48.26 | 47.45 | 48.03 | 137,452 | +0.34(+0.71%) |
Feb 12, 2019 | 47.31 | 47.80 | 47.31 | 47.69 | 111,208 | +0.69(+1.48%) |
Feb 11, 2019 | 46.49 | 47.01 | 46.13 | 46.99 | 162,925 | +0.60(+1.29%) |
Feb 08, 2019 | 45.89 | 46.41 | 45.39 | 46.40 | 98,260 | +0.22(+0.48%) |
Feb 07, 2019 | 46.55 | 46.55 | 45.66 | 46.17 | 133,967 | -0.70(-1.50%) |
Feb 06, 2019 | 46.86 | 47.05 | 46.59 | 46.88 | 106,208 | +0.00(+0.00%) |
Feb 05, 2019 | 46.43 | 46.90 | 46.23 | 46.88 | 141,324 | +0.71(+1.55%) |
Feb 04, 2019 | 45.46 | 46.36 | 45.06 | 46.16 | 202,126 | +0.55(+1.21%) |