Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.77 | 51.77 | 50.85 | 51.38 | 11,370 | -0.37(-0.71%) |
Apr 29, 2019 | 51.17 | 51.87 | 51.17 | 51.75 | 1,535 | +0.48(+0.94%) |
Apr 26, 2019 | 50.72 | 51.27 | 50.72 | 51.27 | 4,000 | +0.63(+1.24%) |
Apr 25, 2019 | 51.36 | 51.36 | 50.62 | 50.64 | 6,874 | -0.78(-1.52%) |
Apr 24, 2019 | 51.19 | 51.93 | 51.19 | 51.42 | 1,133 | +0.11(+0.21%) |
Apr 23, 2019 | 51.08 | 51.31 | 51.08 | 51.31 | 1,478 | +0.30(+0.59%) |
Apr 22, 2019 | 51.58 | 51.58 | 50.89 | 51.01 | 4,338 | -1.34(-2.56%) |
Apr 18, 2019 | 52.57 | 52.61 | 52.25 | 52.35 | 4,000 | -0.34(-0.65%) |
Apr 17, 2019 | 52.59 | 52.86 | 52.46 | 52.69 | 6,598 | +0.51(+0.98%) |
Apr 16, 2019 | 51.92 | 52.29 | 51.85 | 52.18 | 2,501 | +0.36(+0.69%) |
Apr 15, 2019 | 51.64 | 51.82 | 51.64 | 51.82 | 1,826 | +0.30(+0.58%) |
Apr 12, 2019 | 51.56 | 51.58 | 51.30 | 51.52 | 3,000 | -0.04(-0.08%) |
Apr 11, 2019 | 52.14 | 52.14 | 51.56 | 51.56 | 2,403 | -0.14(-0.27%) |
Apr 10, 2019 | 51.13 | 51.70 | 50.98 | 51.70 | 3,324 | +0.70(+1.37%) |
Apr 09, 2019 | 51.00 | 51.11 | 50.89 | 51.00 | 3,379 | -0.36(-0.70%) |
Apr 08, 2019 | 50.61 | 51.46 | 50.55 | 51.36 | 4,460 | +0.94(+1.86%) |
Apr 05, 2019 | 50.00 | 50.42 | 49.88 | 50.42 | 5,000 | +0.68(+1.37%) |
Apr 04, 2019 | 48.95 | 49.79 | 48.95 | 49.74 | 5,873 | +0.89(+1.82%) |
Apr 03, 2019 | 48.25 | 49.03 | 48.25 | 48.85 | 7,918 | +0.85(+1.77%) |
Apr 02, 2019 | 48.20 | 48.20 | 47.85 | 48.00 | 4,394 | -0.15(-0.31%) |
Apr 01, 2019 | 47.74 | 48.61 | 47.74 | 48.15 | 9,219 | +0.54(+1.13%) |
Mar 29, 2019 | 47.76 | 47.86 | 47.45 | 47.61 | 12,300 | +0.32(+0.68%) |
Mar 28, 2019 | 47.61 | 47.87 | 47.29 | 47.29 | 4,669 | -0.06(-0.13%) |
Mar 27, 2019 | 47.58 | 47.94 | 47.33 | 47.35 | 161,905 | -0.15(-0.32%) |
Mar 26, 2019 | 46.62 | 48.35 | 46.62 | 47.50 | 8,627 | +1.57(+3.42%) |
Mar 25, 2019 | 45.76 | 46.38 | 45.72 | 45.93 | 5,997 | +0.43(+0.95%) |
Mar 22, 2019 | 46.75 | 46.75 | 45.50 | 45.50 | 3,800 | -1.03(-2.21%) |
Mar 21, 2019 | 46.84 | 46.84 | 46.18 | 46.53 | 7,577 | -0.02(-0.04%) |
Mar 20, 2019 | 47.50 | 47.50 | 46.38 | 46.55 | 10,909 | -1.19(-2.49%) |
Mar 19, 2019 | 47.99 | 48.30 | 47.45 | 47.74 | 29,652 | -0.19(-0.40%) |
Mar 18, 2019 | 47.83 | 47.93 | 47.52 | 47.93 | 25,907 | +0.00(+0.00%) |
Mar 15, 2019 | 48.45 | 48.45 | 47.83 | 47.93 | 54,400 | -0.43(-0.89%) |
Mar 14, 2019 | 48.83 | 48.92 | 48.02 | 48.36 | 30,021 | -0.49(-1.00%) |
Mar 13, 2019 | 49.40 | 49.65 | 48.34 | 48.85 | 29,784 | -0.20(-0.41%) |
Mar 12, 2019 | 49.44 | 49.51 | 49.05 | 49.05 | 9,513 | +0.03(+0.06%) |
Mar 11, 2019 | 49.10 | 49.12 | 48.66 | 49.02 | 13,769 | +0.02(+0.04%) |
Mar 08, 2019 | 48.49 | 49.00 | 48.42 | 49.00 | 7,000 | -0.19(-0.39%) |
Mar 07, 2019 | 49.39 | 49.51 | 48.79 | 49.19 | 10,242 | -1.06(-2.11%) |
Mar 06, 2019 | 50.03 | 50.25 | 49.69 | 50.25 | 13,589 | +0.04(+0.08%) |
Mar 05, 2019 | 50.10 | 50.23 | 49.78 | 50.21 | 12,243 | +0.27(+0.54%) |
Mar 04, 2019 | 50.71 | 51.17 | 49.65 | 49.94 | 17,706 | -0.73(-1.44%) |
Mar 01, 2019 | 50.83 | 50.88 | 50.54 | 50.67 | 4,100 | +0.36(+0.72%) |
Feb 28, 2019 | 49.89 | 50.31 | 49.89 | 50.31 | 16,853 | +0.80(+1.62%) |
Feb 27, 2019 | 50.04 | 50.04 | 49.43 | 49.51 | 16,746 | -0.86(-1.71%) |
Feb 26, 2019 | 50.57 | 50.57 | 50.08 | 50.37 | 14,018 | -0.11(-0.22%) |
Feb 25, 2019 | 52.29 | 52.29 | 50.48 | 50.48 | 9,573 | -1.10(-2.13%) |
Feb 22, 2019 | 50.80 | 51.63 | 50.80 | 51.58 | 12,900 | +0.77(+1.52%) |
Feb 21, 2019 | 51.01 | 51.03 | 50.50 | 50.81 | 3,882 | -0.26(-0.51%) |
Feb 20, 2019 | 50.23 | 51.56 | 50.23 | 51.07 | 106,659 | +0.57(+1.12%) |
Feb 19, 2019 | 50.55 | 50.75 | 50.44 | 50.50 | 3,782 | -0.05(-0.09%) |
Feb 15, 2019 | 48.90 | 51.01 | 48.90 | 50.55 | 17,400 | +1.50(+3.06%) |
Feb 14, 2019 | 48.41 | 49.49 | 48.41 | 49.05 | 3,197 | +0.64(+1.32%) |
Feb 13, 2019 | 48.82 | 48.82 | 48.32 | 48.41 | 18,077 | +0.13(+0.27%) |
Feb 12, 2019 | 48.78 | 48.78 | 48.17 | 48.28 | 11,938 | +0.27(+0.55%) |
Feb 11, 2019 | 48.75 | 48.75 | 48.00 | 48.02 | 6,893 | -1.31(-2.67%) |
Feb 08, 2019 | 49.10 | 49.47 | 48.74 | 49.33 | 43,000 | +0.32(+0.65%) |
Feb 07, 2019 | 49.55 | 49.65 | 48.71 | 49.01 | 34,080 | -0.74(-1.49%) |
Feb 06, 2019 | 50.17 | 50.17 | 49.66 | 49.75 | 4,692 | +0.05(+0.10%) |
Feb 05, 2019 | 49.22 | 49.70 | 49.22 | 49.70 | 588 | +0.28(+0.57%) |
Feb 04, 2019 | 49.56 | 49.81 | 49.42 | 49.42 | 1,190 | -0.14(-0.28%) |