Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.53 | 52.25 | 51.53 | 52.21 | 338,683 | +0.58(+1.13%) |
Apr 29, 2019 | 51.47 | 51.68 | 51.09 | 51.63 | 274,116 | +0.17(+0.33%) |
Apr 26, 2019 | 51.50 | 51.57 | 51.18 | 51.46 | 450,226 | +0.11(+0.21%) |
Apr 25, 2019 | 50.36 | 51.42 | 50.36 | 51.35 | 441,464 | +0.94(+1.86%) |
Apr 24, 2019 | 50.59 | 50.71 | 50.24 | 50.41 | 565,703 | -0.11(-0.22%) |
Apr 23, 2019 | 50.66 | 51.03 | 50.45 | 50.52 | 775,857 | -0.19(-0.37%) |
Apr 22, 2019 | 50.52 | 51.03 | 50.45 | 50.71 | 450,053 | +0.12(+0.23%) |
Apr 18, 2019 | 50.65 | 50.89 | 50.30 | 50.59 | 517,505 | +0.08(+0.17%) |
Apr 17, 2019 | 50.57 | 50.58 | 50.00 | 50.50 | 343,175 | +0.03(+0.07%) |
Apr 16, 2019 | 50.67 | 50.93 | 50.39 | 50.47 | 409,962 | -0.11(-0.22%) |
Apr 15, 2019 | 50.23 | 50.74 | 50.23 | 50.58 | 475,159 | +0.19(+0.37%) |
Apr 12, 2019 | 50.10 | 50.41 | 49.83 | 50.39 | 1,169,451 | +0.56(+1.12%) |
Apr 11, 2019 | 49.78 | 50.11 | 49.68 | 49.84 | 303,042 | +0.01(+0.02%) |
Apr 10, 2019 | 49.62 | 49.96 | 49.54 | 49.83 | 409,399 | +0.34(+0.68%) |
Apr 09, 2019 | 49.71 | 49.79 | 49.40 | 49.49 | 420,797 | -0.24(-0.48%) |
Apr 08, 2019 | 49.41 | 49.75 | 49.17 | 49.73 | 339,468 | +0.24(+0.49%) |
Apr 05, 2019 | 49.63 | 49.88 | 49.20 | 49.48 | 523,546 | -0.03(-0.07%) |
Apr 04, 2019 | 50.26 | 50.32 | 49.21 | 49.51 | 689,914 | -0.71(-1.41%) |
Apr 03, 2019 | 49.89 | 50.30 | 49.65 | 50.22 | 677,271 | +0.46(+0.92%) |
Apr 02, 2019 | 50.17 | 50.17 | 49.49 | 49.77 | 417,696 | -0.28(-0.56%) |
Apr 01, 2019 | 50.09 | 50.34 | 49.61 | 50.05 | 555,968 | +0.07(+0.14%) |
Mar 29, 2019 | 50.06 | 50.13 | 49.53 | 49.98 | 603,144 | +0.18(+0.36%) |
Mar 28, 2019 | 49.33 | 50.08 | 49.05 | 49.80 | 743,338 | +0.78(+1.58%) |
Mar 27, 2019 | 48.67 | 49.21 | 48.52 | 49.03 | 864,820 | +0.38(+0.78%) |
Mar 26, 2019 | 48.78 | 48.78 | 48.05 | 48.65 | 780,010 | +0.02(+0.03%) |
Mar 25, 2019 | 47.78 | 48.73 | 47.62 | 48.63 | 1,007,667 | -0.19(-0.38%) |
Mar 22, 2019 | 48.35 | 48.90 | 48.19 | 48.81 | 732,965 | +0.33(+0.68%) |
Mar 21, 2019 | 47.65 | 48.56 | 47.55 | 48.48 | 654,141 | +0.62(+1.29%) |
Mar 20, 2019 | 47.77 | 48.14 | 47.68 | 47.87 | 512,030 | -0.01(-0.02%) |
Mar 19, 2019 | 47.85 | 48.15 | 47.73 | 47.88 | 555,584 | +0.22(+0.46%) |
Mar 18, 2019 | 47.53 | 47.85 | 47.29 | 47.66 | 401,891 | +0.10(+0.21%) |
Mar 15, 2019 | 46.94 | 47.70 | 46.94 | 47.56 | 691,033 | +0.46(+0.99%) |
Mar 14, 2019 | 46.26 | 47.22 | 46.26 | 47.09 | 474,111 | +0.07(+0.14%) |
Mar 13, 2019 | 46.53 | 47.04 | 46.49 | 47.02 | 545,448 | +0.58(+1.25%) |
Mar 12, 2019 | 46.34 | 46.66 | 46.04 | 46.44 | 659,331 | +0.30(+0.66%) |
Mar 11, 2019 | 45.58 | 46.22 | 45.58 | 46.14 | 608,685 | +0.60(+1.32%) |
Mar 08, 2019 | 45.69 | 45.80 | 45.36 | 45.54 | 647,207 | -0.33(-0.72%) |
Mar 07, 2019 | 45.69 | 46.29 | 45.69 | 45.87 | 1,349,182 | +0.55(+1.22%) |
Mar 06, 2019 | 45.21 | 45.52 | 44.96 | 45.32 | 678,910 | +0.13(+0.29%) |
Mar 05, 2019 | 45.02 | 45.47 | 45.02 | 45.18 | 491,864 | +0.13(+0.30%) |
Mar 04, 2019 | 45.18 | 45.55 | 44.91 | 45.05 | 709,251 | -0.07(-0.15%) |
Mar 01, 2019 | 45.27 | 45.39 | 44.95 | 45.12 | 861,176 | -0.11(-0.24%) |
Feb 28, 2019 | 44.67 | 45.47 | 44.67 | 45.23 | 972,619 | +0.37(+0.83%) |
Feb 27, 2019 | 45.02 | 45.27 | 44.41 | 44.85 | 1,201,177 | -0.49(-1.08%) |
Feb 26, 2019 | 44.48 | 46.10 | 44.14 | 45.34 | 1,581,673 | +1.45(+3.31%) |
Feb 25, 2019 | 44.27 | 44.38 | 43.86 | 43.89 | 1,197,783 | -0.39(-0.88%) |
Feb 22, 2019 | 44.19 | 44.49 | 44.06 | 44.28 | 391,728 | +0.22(+0.49%) |
Feb 21, 2019 | 43.56 | 44.30 | 43.50 | 44.06 | 630,239 | +0.30(+0.68%) |
Feb 20, 2019 | 43.90 | 44.14 | 43.54 | 43.76 | 1,019,188 | -0.22(-0.51%) |
Feb 19, 2019 | 43.90 | 44.13 | 43.89 | 43.99 | 462,059 | -0.03(-0.08%) |
Feb 15, 2019 | 43.95 | 44.02 | 43.59 | 44.02 | 523,948 | +0.22(+0.51%) |
Feb 14, 2019 | 43.50 | 44.08 | 43.34 | 43.80 | 547,440 | +0.14(+0.32%) |
Feb 13, 2019 | 43.95 | 44.04 | 43.65 | 43.65 | 414,543 | -0.22(-0.51%) |
Feb 12, 2019 | 43.85 | 43.93 | 43.47 | 43.88 | 373,179 | +0.15(+0.34%) |
Feb 11, 2019 | 44.27 | 44.43 | 43.65 | 43.73 | 755,710 | -0.49(-1.11%) |
Feb 08, 2019 | 43.65 | 44.36 | 43.65 | 44.22 | 453,687 | +0.24(+0.55%) |
Feb 07, 2019 | 43.75 | 44.10 | 43.52 | 43.98 | 544,473 | +0.02(+0.06%) |
Feb 06, 2019 | 44.33 | 44.39 | 43.83 | 43.95 | 429,111 | -0.37(-0.84%) |
Feb 05, 2019 | 43.87 | 44.43 | 43.80 | 44.33 | 567,655 | +0.50(+1.14%) |
Feb 04, 2019 | 43.56 | 43.85 | 43.51 | 43.83 | 394,804 | +0.23(+0.53%) |