Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.52 | 53.52 | 51.22 | 51.68 | 477,812 | -1.83(-3.42%) |
Apr 29, 2019 | 53.63 | 53.90 | 52.57 | 53.51 | 719,724 | +0.04(+0.07%) |
Apr 26, 2019 | 54.00 | 54.00 | 53.13 | 53.47 | 270,500 | -0.39(-0.72%) |
Apr 25, 2019 | 53.28 | 54.51 | 53.13 | 53.86 | 321,230 | +0.28(+0.52%) |
Apr 24, 2019 | 52.98 | 54.57 | 52.21 | 53.58 | 383,164 | +0.77(+1.46%) |
Apr 23, 2019 | 52.25 | 53.14 | 52.07 | 52.81 | 419,832 | +0.58(+1.11%) |
Apr 22, 2019 | 52.90 | 53.13 | 52.04 | 52.23 | 682,095 | -0.73(-1.38%) |
Apr 18, 2019 | 51.57 | 53.13 | 50.83 | 52.96 | 675,000 | +1.37(+2.66%) |
Apr 17, 2019 | 53.06 | 53.06 | 50.44 | 51.59 | 760,556 | -1.34(-2.53%) |
Apr 16, 2019 | 53.14 | 53.80 | 51.61 | 52.93 | 532,866 | +0.04(+0.08%) |
Apr 15, 2019 | 53.05 | 53.77 | 52.32 | 52.89 | 302,622 | -0.22(-0.41%) |
Apr 12, 2019 | 53.82 | 53.93 | 52.91 | 53.11 | 1,004,200 | -0.47(-0.88%) |
Apr 11, 2019 | 53.45 | 53.97 | 53.05 | 53.58 | 668,435 | +0.13(+0.24%) |
Apr 10, 2019 | 52.46 | 53.63 | 52.46 | 53.45 | 373,932 | +1.09(+2.08%) |
Apr 09, 2019 | 52.57 | 52.99 | 51.95 | 52.36 | 582,846 | -0.43(-0.81%) |
Apr 08, 2019 | 52.95 | 53.30 | 52.10 | 52.79 | 418,327 | -0.48(-0.90%) |
Apr 05, 2019 | 52.37 | 53.87 | 51.78 | 53.27 | 640,300 | +0.95(+1.82%) |
Apr 04, 2019 | 51.18 | 52.50 | 51.11 | 52.32 | 545,580 | +0.95(+1.85%) |
Apr 03, 2019 | 51.39 | 52.62 | 50.57 | 51.37 | 543,205 | +0.38(+0.75%) |
Apr 02, 2019 | 50.87 | 51.58 | 50.20 | 50.99 | 419,858 | +0.76(+1.51%) |
Apr 01, 2019 | 51.01 | 51.83 | 49.92 | 50.23 | 506,621 | -0.29(-0.57%) |
Mar 29, 2019 | 50.21 | 51.27 | 49.68 | 50.52 | 480,300 | +0.65(+1.30%) |
Mar 28, 2019 | 49.54 | 50.41 | 49.18 | 49.87 | 743,190 | +0.51(+1.03%) |
Mar 27, 2019 | 49.70 | 50.01 | 49.00 | 49.36 | 549,748 | -0.46(-0.92%) |
Mar 26, 2019 | 49.42 | 50.27 | 49.02 | 49.82 | 760,389 | +0.83(+1.69%) |
Mar 25, 2019 | 48.23 | 49.22 | 47.38 | 48.99 | 517,927 | +0.66(+1.37%) |
Mar 22, 2019 | 48.89 | 49.90 | 48.25 | 48.33 | 793,800 | -0.67(-1.37%) |
Mar 21, 2019 | 47.71 | 49.11 | 47.71 | 49.00 | 811,265 | +0.77(+1.60%) |
Mar 20, 2019 | 48.86 | 49.22 | 47.59 | 48.23 | 661,223 | -0.89(-1.81%) |
Mar 19, 2019 | 49.85 | 49.89 | 48.82 | 49.12 | 798,943 | -0.42(-0.85%) |
Mar 18, 2019 | 49.88 | 49.95 | 48.57 | 49.54 | 457,930 | -0.45(-0.90%) |
Mar 15, 2019 | 50.59 | 50.85 | 48.83 | 49.99 | 1,494,700 | -0.58(-1.15%) |
Mar 14, 2019 | 51.52 | 52.71 | 49.15 | 50.57 | 1,097,232 | -1.52(-2.92%) |
Mar 13, 2019 | 55.92 | 56.19 | 51.34 | 52.09 | 1,304,259 | -4.89(-8.58%) |
Mar 12, 2019 | 59.50 | 59.59 | 56.84 | 56.98 | 515,491 | -2.53(-4.25%) |
Mar 11, 2019 | 56.93 | 59.57 | 56.73 | 59.51 | 516,282 | +2.58(+4.53%) |
Mar 08, 2019 | 56.83 | 57.62 | 56.41 | 56.93 | 470,200 | -0.14(-0.25%) |
Mar 07, 2019 | 57.31 | 57.45 | 56.28 | 57.07 | 391,227 | -0.10(-0.17%) |
Mar 06, 2019 | 58.00 | 58.00 | 55.66 | 57.17 | 592,155 | -0.62(-1.07%) |
Mar 05, 2019 | 57.66 | 59.04 | 57.66 | 57.79 | 402,285 | +0.13(+0.23%) |
Mar 04, 2019 | 59.64 | 59.79 | 56.39 | 57.66 | 727,107 | -1.85(-3.11%) |
Mar 01, 2019 | 58.20 | 59.82 | 57.65 | 59.51 | 638,000 | +1.16(+1.99%) |
Feb 28, 2019 | 58.49 | 59.27 | 57.46 | 58.35 | 425,277 | -0.36(-0.61%) |
Feb 27, 2019 | 57.77 | 59.08 | 56.72 | 58.71 | 608,551 | +0.73(+1.26%) |
Feb 26, 2019 | 60.67 | 61.42 | 57.87 | 57.98 | 766,462 | -3.03(-4.97%) |
Feb 25, 2019 | 63.98 | 64.12 | 60.66 | 61.01 | 626,621 | -2.32(-3.66%) |
Feb 22, 2019 | 66.10 | 67.45 | 62.04 | 63.33 | 716,300 | -0.39(-0.61%) |
Feb 21, 2019 | 65.30 | 65.37 | 63.36 | 63.72 | 300,643 | -1.43(-2.19%) |
Feb 20, 2019 | 65.76 | 65.80 | 64.23 | 65.15 | 230,952 | -0.50(-0.76%) |
Feb 19, 2019 | 66.05 | 66.71 | 64.82 | 65.65 | 268,810 | -0.51(-0.77%) |
Feb 15, 2019 | 65.14 | 66.56 | 65.14 | 66.16 | 295,300 | +1.15(+1.77%) |
Feb 14, 2019 | 65.45 | 65.97 | 64.61 | 65.01 | 287,128 | -0.65(-0.99%) |
Feb 13, 2019 | 65.20 | 66.14 | 64.64 | 65.66 | 304,528 | +0.46(+0.71%) |
Feb 12, 2019 | 64.60 | 65.58 | 63.90 | 65.20 | 307,100 | +0.77(+1.20%) |
Feb 11, 2019 | 62.94 | 65.36 | 62.88 | 64.43 | 296,551 | +1.79(+2.86%) |
Feb 08, 2019 | 61.60 | 62.94 | 61.12 | 62.64 | 193,200 | +0.89(+1.44%) |
Feb 07, 2019 | 63.68 | 64.66 | 61.58 | 61.75 | 237,297 | -2.37(-3.70%) |
Feb 06, 2019 | 63.65 | 64.19 | 63.09 | 64.12 | 223,151 | +0.47(+0.74%) |
Feb 05, 2019 | 63.50 | 64.38 | 62.91 | 63.65 | 253,626 | +0.23(+0.36%) |
Feb 04, 2019 | 62.85 | 63.42 | 61.91 | 63.42 | 163,103 | +0.76(+1.21%) |