Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.55 | 54.10 | 53.55 | 54.10 | 13,357 | +0.69(+1.29%) |
Apr 29, 2019 | 53.10 | 53.54 | 53.10 | 53.41 | 15,064 | -0.19(-0.35%) |
Apr 26, 2019 | 53.75 | 53.87 | 53.47 | 53.60 | 142,500 | +0.70(+1.32%) |
Apr 25, 2019 | 52.80 | 53.15 | 52.75 | 52.90 | 56,970 | -0.23(-0.43%) |
Apr 24, 2019 | 53.42 | 53.42 | 52.89 | 53.13 | 22,059 | -0.41(-0.77%) |
Apr 23, 2019 | 53.41 | 53.54 | 53.23 | 53.54 | 9,773 | +0.51(+0.96%) |
Apr 22, 2019 | 52.75 | 53.11 | 52.75 | 53.03 | 10,704 | +0.08(+0.15%) |
Apr 18, 2019 | 52.97 | 53.07 | 52.76 | 52.95 | 17,700 | -0.15(-0.28%) |
Apr 17, 2019 | 52.81 | 53.22 | 52.81 | 53.10 | 11,834 | +0.21(+0.40%) |
Apr 16, 2019 | 53.11 | 53.11 | 52.87 | 52.89 | 12,369 | -0.51(-0.96%) |
Apr 15, 2019 | 53.38 | 53.48 | 53.27 | 53.40 | 11,255 | +0.34(+0.65%) |
Apr 12, 2019 | 52.70 | 53.15 | 52.68 | 53.06 | 10,600 | -0.01(-0.03%) |
Apr 11, 2019 | 53.22 | 53.27 | 52.97 | 53.07 | 15,073 | -0.18(-0.34%) |
Apr 10, 2019 | 53.14 | 53.29 | 53.08 | 53.25 | 12,299 | -0.01(-0.01%) |
Apr 09, 2019 | 53.35 | 53.40 | 53.19 | 53.26 | 47,004 | -0.05(-0.10%) |
Apr 08, 2019 | 53.56 | 53.56 | 53.25 | 53.31 | 17,278 | +0.20(+0.38%) |
Apr 05, 2019 | 53.33 | 53.39 | 53.05 | 53.11 | 34,000 | -0.22(-0.42%) |
Apr 04, 2019 | 53.25 | 53.50 | 53.25 | 53.33 | 20,279 | +0.18(+0.34%) |
Apr 03, 2019 | 52.79 | 53.29 | 52.79 | 53.15 | 11,682 | +0.14(+0.27%) |
Apr 02, 2019 | 52.78 | 53.05 | 52.67 | 53.01 | 8,212 | +0.43(+0.81%) |
Apr 01, 2019 | 52.46 | 52.79 | 52.29 | 52.58 | 10,389 | -0.23(-0.44%) |
Mar 29, 2019 | 52.77 | 52.87 | 52.65 | 52.81 | 9,700 | +0.09(+0.16%) |
Mar 28, 2019 | 52.77 | 52.93 | 52.67 | 52.73 | 15,070 | +0.12(+0.23%) |
Mar 27, 2019 | 52.59 | 52.64 | 52.32 | 52.61 | 18,416 | -0.09(-0.18%) |
Mar 26, 2019 | 52.55 | 52.79 | 52.50 | 52.70 | 17,763 | +0.43(+0.83%) |
Mar 25, 2019 | 52.15 | 52.32 | 52.15 | 52.27 | 10,364 | -0.15(-0.29%) |
Mar 22, 2019 | 52.57 | 52.81 | 52.28 | 52.42 | 24,600 | -0.62(-1.17%) |
Mar 21, 2019 | 52.84 | 53.05 | 52.74 | 53.04 | 19,712 | +0.07(+0.13%) |
Mar 20, 2019 | 52.66 | 53.03 | 52.36 | 52.97 | 11,316 | +0.69(+1.32%) |
Mar 19, 2019 | 52.32 | 52.47 | 52.20 | 52.28 | 49,439 | -0.06(-0.11%) |
Mar 18, 2019 | 52.41 | 52.41 | 52.12 | 52.34 | 18,862 | -0.36(-0.68%) |
Mar 15, 2019 | 52.56 | 52.85 | 52.42 | 52.70 | 17,100 | +0.67(+1.29%) |
Mar 14, 2019 | 51.85 | 52.03 | 51.78 | 52.03 | 18,932 | +0.56(+1.08%) |
Mar 13, 2019 | 51.45 | 51.60 | 51.38 | 51.47 | 7,837 | +0.25(+0.48%) |
Mar 12, 2019 | 51.20 | 51.31 | 51.11 | 51.23 | 14,750 | +0.05(+0.09%) |
Mar 11, 2019 | 50.88 | 51.20 | 50.88 | 51.18 | 11,796 | +0.20(+0.39%) |
Mar 08, 2019 | 50.80 | 51.07 | 50.75 | 50.98 | 17,900 | +0.47(+0.93%) |
Mar 07, 2019 | 50.87 | 50.87 | 50.51 | 50.51 | 57,622 | -0.44(-0.86%) |
Mar 06, 2019 | 50.73 | 50.95 | 50.69 | 50.95 | 15,290 | +0.33(+0.65%) |
Mar 05, 2019 | 50.31 | 50.62 | 50.26 | 50.62 | 25,803 | +0.13(+0.26%) |
Mar 04, 2019 | 50.83 | 50.83 | 50.40 | 50.49 | 14,715 | -0.63(-1.24%) |
Mar 01, 2019 | 51.03 | 51.20 | 51.00 | 51.12 | 15,800 | +0.81(+1.61%) |
Feb 28, 2019 | 50.18 | 50.49 | 50.08 | 50.31 | 32,015 | +0.35(+0.71%) |
Feb 27, 2019 | 50.00 | 50.03 | 49.73 | 49.96 | 50,682 | -0.11(-0.22%) |
Feb 26, 2019 | 50.05 | 50.21 | 49.96 | 50.07 | 27,811 | +0.28(+0.56%) |
Feb 25, 2019 | 49.76 | 49.96 | 49.72 | 49.79 | 44,451 | -0.08(-0.16%) |
Feb 22, 2019 | 49.85 | 49.93 | 49.74 | 49.87 | 23,700 | -0.04(-0.08%) |
Feb 21, 2019 | 50.00 | 50.07 | 49.65 | 49.91 | 39,909 | +0.00(+0.00%) |
Feb 20, 2019 | 49.86 | 50.00 | 49.85 | 49.91 | 24,436 | +0.16(+0.32%) |
Feb 19, 2019 | 49.70 | 49.81 | 49.34 | 49.75 | 52,761 | +0.22(+0.44%) |
Feb 15, 2019 | 49.45 | 49.58 | 49.28 | 49.53 | 27,800 | +0.20(+0.40%) |
Feb 14, 2019 | 49.50 | 49.50 | 49.07 | 49.34 | 16,257 | +0.77(+1.58%) |
Feb 13, 2019 | 48.94 | 49.18 | 48.50 | 48.57 | 46,169 | +2.40(+5.20%) |
Feb 12, 2019 | 45.84 | 46.21 | 45.83 | 46.17 | 15,761 | +0.34(+0.74%) |
Feb 11, 2019 | 46.23 | 46.23 | 45.69 | 45.83 | 40,786 | +0.21(+0.46%) |
Feb 08, 2019 | 45.55 | 45.66 | 45.48 | 45.62 | 20,400 | +0.35(+0.78%) |
Feb 07, 2019 | 45.32 | 45.39 | 45.12 | 45.27 | 25,285 | -0.34(-0.73%) |
Feb 06, 2019 | 45.90 | 45.90 | 45.54 | 45.60 | 31,031 | -0.42(-0.91%) |
Feb 05, 2019 | 46.03 | 46.13 | 45.94 | 46.02 | 56,346 | +0.42(+0.92%) |
Feb 04, 2019 | 45.76 | 45.78 | 45.41 | 45.60 | 37,100 | +0.36(+0.80%) |