Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.70 | 52.41 | 51.70 | 52.38 | 337,593 | +0.58(+1.13%) |
Apr 29, 2019 | 51.64 | 51.84 | 51.25 | 51.79 | 273,234 | +0.17(+0.33%) |
Apr 26, 2019 | 51.66 | 51.73 | 51.35 | 51.62 | 448,777 | +0.11(+0.21%) |
Apr 25, 2019 | 50.52 | 51.59 | 50.52 | 51.51 | 440,044 | +0.94(+1.86%) |
Apr 24, 2019 | 50.75 | 50.88 | 50.40 | 50.57 | 563,883 | -0.11(-0.22%) |
Apr 23, 2019 | 50.83 | 51.19 | 50.61 | 50.68 | 773,361 | -0.19(-0.37%) |
Apr 22, 2019 | 50.68 | 51.20 | 50.61 | 50.87 | 448,605 | +0.12(+0.23%) |
Apr 18, 2019 | 50.82 | 51.06 | 50.46 | 50.75 | 515,840 | +0.08(+0.17%) |
Apr 17, 2019 | 50.73 | 50.74 | 50.16 | 50.67 | 342,071 | +0.03(+0.07%) |
Apr 16, 2019 | 50.84 | 51.10 | 50.56 | 50.63 | 408,643 | -0.11(-0.22%) |
Apr 15, 2019 | 50.39 | 50.90 | 50.39 | 50.74 | 473,631 | +0.19(+0.37%) |
Apr 12, 2019 | 50.26 | 50.57 | 49.99 | 50.56 | 1,165,688 | +0.56(+1.12%) |
Apr 11, 2019 | 49.94 | 50.27 | 49.84 | 50.00 | 302,067 | +0.01(+0.02%) |
Apr 10, 2019 | 49.78 | 50.12 | 49.70 | 49.99 | 408,081 | +0.34(+0.68%) |
Apr 09, 2019 | 49.87 | 49.95 | 49.56 | 49.65 | 419,443 | -0.24(-0.48%) |
Apr 08, 2019 | 49.57 | 49.91 | 49.33 | 49.89 | 338,376 | +0.25(+0.49%) |
Apr 05, 2019 | 49.79 | 50.04 | 49.36 | 49.64 | 521,861 | -0.03(-0.07%) |
Apr 04, 2019 | 50.42 | 50.48 | 49.37 | 49.67 | 687,694 | -0.71(-1.41%) |
Apr 03, 2019 | 50.06 | 50.46 | 49.81 | 50.39 | 675,092 | +0.46(+0.92%) |
Apr 02, 2019 | 50.34 | 50.34 | 49.65 | 49.93 | 416,352 | -0.28(-0.56%) |
Apr 01, 2019 | 50.25 | 50.50 | 49.77 | 50.21 | 554,179 | +0.07(+0.14%) |
Mar 29, 2019 | 50.22 | 50.29 | 49.69 | 50.14 | 601,203 | +0.18(+0.36%) |
Mar 28, 2019 | 49.49 | 50.25 | 49.21 | 49.96 | 740,947 | +0.78(+1.58%) |
Mar 27, 2019 | 48.83 | 49.37 | 48.68 | 49.18 | 862,037 | +0.38(+0.78%) |
Mar 26, 2019 | 48.94 | 48.94 | 48.20 | 48.80 | 777,501 | +0.02(+0.03%) |
Mar 25, 2019 | 47.93 | 48.88 | 47.77 | 48.79 | 1,004,424 | -0.19(-0.38%) |
Mar 22, 2019 | 48.51 | 49.06 | 48.34 | 48.97 | 730,606 | +0.33(+0.68%) |
Mar 21, 2019 | 47.80 | 48.72 | 47.70 | 48.64 | 652,036 | +0.62(+1.29%) |
Mar 20, 2019 | 47.92 | 48.30 | 47.84 | 48.02 | 510,383 | -0.01(-0.02%) |
Mar 19, 2019 | 48.01 | 48.30 | 47.88 | 48.03 | 553,797 | +0.22(+0.46%) |
Mar 18, 2019 | 47.68 | 48.01 | 47.44 | 47.81 | 400,598 | +0.10(+0.21%) |
Mar 15, 2019 | 47.09 | 47.85 | 47.09 | 47.71 | 688,810 | +0.47(+0.99%) |
Mar 14, 2019 | 46.41 | 47.37 | 46.41 | 47.24 | 472,586 | +0.07(+0.14%) |
Mar 13, 2019 | 46.68 | 47.19 | 46.64 | 47.18 | 543,693 | +0.58(+1.25%) |
Mar 12, 2019 | 46.49 | 46.81 | 46.19 | 46.59 | 657,209 | +0.30(+0.66%) |
Mar 11, 2019 | 45.73 | 46.37 | 45.72 | 46.29 | 606,727 | +0.60(+1.32%) |
Mar 08, 2019 | 45.84 | 45.95 | 45.51 | 45.69 | 645,125 | -0.33(-0.72%) |
Mar 07, 2019 | 45.84 | 46.44 | 45.84 | 46.02 | 1,344,841 | +0.55(+1.22%) |
Mar 06, 2019 | 45.35 | 45.66 | 45.10 | 45.46 | 676,726 | +0.13(+0.29%) |
Mar 05, 2019 | 45.16 | 45.62 | 45.16 | 45.33 | 490,281 | +0.13(+0.30%) |
Mar 04, 2019 | 45.33 | 45.70 | 45.05 | 45.20 | 706,969 | -0.07(-0.15%) |
Mar 01, 2019 | 45.41 | 45.54 | 45.10 | 45.26 | 858,405 | -0.11(-0.24%) |
Feb 28, 2019 | 44.81 | 45.61 | 44.81 | 45.37 | 969,489 | +0.38(+0.83%) |
Feb 27, 2019 | 45.16 | 45.41 | 44.56 | 45.00 | 1,197,312 | -0.49(-1.08%) |
Feb 26, 2019 | 44.62 | 46.25 | 44.29 | 45.49 | 1,576,584 | +1.46(+3.31%) |
Feb 25, 2019 | 44.41 | 44.52 | 44.00 | 44.03 | 1,193,929 | -0.39(-0.88%) |
Feb 22, 2019 | 44.34 | 44.63 | 44.20 | 44.42 | 390,467 | +0.22(+0.49%) |
Feb 21, 2019 | 43.70 | 44.45 | 43.64 | 44.20 | 628,211 | +0.30(+0.68%) |
Feb 20, 2019 | 44.05 | 44.29 | 43.68 | 43.90 | 1,015,909 | -0.23(-0.51%) |
Feb 19, 2019 | 44.04 | 44.27 | 44.03 | 44.13 | 460,573 | -0.03(-0.08%) |
Feb 15, 2019 | 44.10 | 44.16 | 43.73 | 44.16 | 522,262 | +0.23(+0.51%) |
Feb 14, 2019 | 43.64 | 44.22 | 43.48 | 43.94 | 545,678 | +0.14(+0.32%) |
Feb 13, 2019 | 44.10 | 44.18 | 43.79 | 43.79 | 413,209 | -0.23(-0.51%) |
Feb 12, 2019 | 44.00 | 44.07 | 43.61 | 44.02 | 371,979 | +0.15(+0.34%) |
Feb 11, 2019 | 44.41 | 44.57 | 43.79 | 43.87 | 753,278 | -0.49(-1.11%) |
Feb 08, 2019 | 43.79 | 44.50 | 43.79 | 44.36 | 452,227 | +0.24(+0.55%) |
Feb 07, 2019 | 43.90 | 44.25 | 43.66 | 44.12 | 542,721 | +0.03(+0.06%) |
Feb 06, 2019 | 44.47 | 44.54 | 43.97 | 44.10 | 427,731 | -0.38(-0.84%) |
Feb 05, 2019 | 44.01 | 44.57 | 43.95 | 44.47 | 565,829 | +0.50(+1.14%) |
Feb 04, 2019 | 43.70 | 43.99 | 43.65 | 43.97 | 393,534 | +0.23(+0.53%) |