Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.11 | 53.41 | 51.19 | 51.33 | 756,885 | -1.40(-2.66%) |
Apr 29, 2019 | 53.64 | 54.10 | 51.12 | 52.73 | 1,276,918 | -0.42(-0.79%) |
Apr 26, 2019 | 51.17 | 53.63 | 51.12 | 53.15 | 1,539,500 | +1.88(+3.67%) |
Apr 25, 2019 | 51.27 | 51.93 | 49.78 | 51.27 | 1,317,789 | -0.03(-0.06%) |
Apr 24, 2019 | 50.35 | 52.09 | 50.30 | 51.30 | 915,505 | +1.04(+2.07%) |
Apr 23, 2019 | 51.50 | 51.89 | 49.76 | 50.26 | 1,277,418 | -1.56(-3.01%) |
Apr 22, 2019 | 49.00 | 51.91 | 47.68 | 51.82 | 1,610,560 | +2.85(+5.82%) |
Apr 18, 2019 | 52.08 | 52.55 | 48.34 | 48.97 | 1,931,600 | -1.71(-3.37%) |
Apr 17, 2019 | 50.70 | 51.32 | 49.80 | 50.68 | 1,079,326 | +0.52(+1.04%) |
Apr 16, 2019 | 48.75 | 51.15 | 48.62 | 50.16 | 1,436,662 | +0.92(+1.87%) |
Apr 15, 2019 | 51.94 | 52.58 | 48.56 | 49.24 | 2,424,788 | -3.67(-6.94%) |
Apr 12, 2019 | 51.90 | 54.42 | 51.74 | 52.91 | 2,076,400 | -0.61(-1.14%) |
Apr 11, 2019 | 57.00 | 57.45 | 53.01 | 53.52 | 2,134,466 | -3.53(-6.19%) |
Apr 10, 2019 | 56.39 | 57.54 | 56.39 | 57.05 | 790,196 | +0.63(+1.12%) |
Apr 09, 2019 | 56.00 | 57.79 | 55.18 | 56.42 | 1,894,146 | -0.26(-0.46%) |
Apr 08, 2019 | 58.50 | 59.18 | 56.22 | 56.68 | 2,723,941 | -2.86(-4.80%) |
Apr 05, 2019 | 61.04 | 61.56 | 59.21 | 59.54 | 2,336,700 | -1.55(-2.54%) |
Apr 04, 2019 | 63.18 | 63.62 | 60.81 | 61.09 | 1,641,709 | -2.29(-3.61%) |
Apr 03, 2019 | 63.50 | 64.85 | 63.18 | 63.38 | 706,758 | -0.35(-0.55%) |
Apr 02, 2019 | 62.70 | 64.85 | 62.52 | 63.73 | 1,266,186 | +0.72(+1.14%) |
Apr 01, 2019 | 64.80 | 65.21 | 62.52 | 63.01 | 2,286,303 | -2.51(-3.83%) |
Mar 29, 2019 | 66.00 | 66.40 | 64.96 | 65.52 | 784,700 | -0.42(-0.64%) |
Mar 28, 2019 | 64.06 | 66.25 | 62.65 | 65.94 | 1,099,857 | +1.09(+1.68%) |
Mar 27, 2019 | 66.50 | 66.87 | 63.40 | 64.85 | 1,429,403 | -2.10(-3.14%) |
Mar 26, 2019 | 68.18 | 68.59 | 66.26 | 66.95 | 1,152,009 | -0.83(-1.22%) |
Mar 25, 2019 | 67.15 | 69.50 | 67.01 | 67.78 | 1,249,393 | +0.62(+0.92%) |
Mar 22, 2019 | 69.74 | 69.88 | 66.50 | 67.16 | 1,610,500 | -3.09(-4.40%) |
Mar 21, 2019 | 69.66 | 71.25 | 69.30 | 70.25 | 1,096,578 | -0.48(-0.68%) |
Mar 20, 2019 | 69.39 | 71.25 | 68.25 | 70.73 | 1,816,373 | +0.94(+1.35%) |
Mar 19, 2019 | 75.15 | 75.55 | 69.30 | 69.79 | 4,216,532 | -2.45(-3.39%) |
Mar 18, 2019 | 72.50 | 73.77 | 70.26 | 72.24 | 3,521,270 | -0.26(-0.36%) |
Mar 15, 2019 | 72.95 | 72.95 | 71.00 | 72.50 | 1,418,000 | +0.21(+0.29%) |
Mar 14, 2019 | 70.65 | 72.59 | 70.00 | 72.29 | 1,201,543 | +0.49(+0.68%) |
Mar 13, 2019 | 73.47 | 73.75 | 70.50 | 71.80 | 1,202,911 | -0.35(-0.49%) |
Mar 12, 2019 | 70.00 | 73.75 | 69.11 | 72.15 | 1,608,214 | +2.15(+3.07%) |
Mar 11, 2019 | 69.30 | 70.05 | 67.57 | 70.00 | 1,616,752 | +0.00(+0.00%) |
Mar 08, 2019 | 64.90 | 70.00 | 64.45 | 70.00 | 2,991,300 | +0.28(+0.40%) |
Mar 07, 2019 | 75.79 | 76.13 | 69.61 | 69.72 | 3,580,685 | -6.14(-8.09%) |
Mar 06, 2019 | 77.90 | 78.68 | 75.75 | 75.86 | 1,507,326 | -1.03(-1.34%) |
Mar 05, 2019 | 77.00 | 78.44 | 76.63 | 76.89 | 1,408,907 | -0.36(-0.47%) |
Mar 04, 2019 | 79.60 | 79.99 | 76.08 | 77.25 | 1,935,713 | -2.26(-2.84%) |
Mar 01, 2019 | 82.52 | 82.81 | 78.94 | 79.51 | 1,617,800 | -1.80(-2.21%) |
Feb 28, 2019 | 79.80 | 82.78 | 79.57 | 81.31 | 1,992,362 | +2.01(+2.53%) |
Feb 27, 2019 | 79.23 | 80.46 | 78.73 | 79.30 | 992,421 | +0.50(+0.63%) |
Feb 26, 2019 | 77.39 | 80.55 | 76.60 | 78.80 | 1,880,089 | +1.41(+1.82%) |
Feb 25, 2019 | 79.25 | 79.65 | 77.35 | 77.39 | 1,353,047 | -1.68(-2.12%) |
Feb 22, 2019 | 79.00 | 79.97 | 77.26 | 79.07 | 1,271,900 | -0.13(-0.16%) |
Feb 21, 2019 | 81.48 | 83.10 | 78.41 | 79.20 | 2,174,067 | -1.90(-2.34%) |
Feb 20, 2019 | 77.25 | 82.50 | 77.25 | 81.10 | 4,352,536 | +4.07(+5.28%) |
Feb 19, 2019 | 75.97 | 77.16 | 75.86 | 77.03 | 942,645 | +0.54(+0.71%) |
Feb 15, 2019 | 78.00 | 78.36 | 75.80 | 76.49 | 1,564,100 | -0.13(-0.17%) |
Feb 14, 2019 | 77.23 | 77.55 | 75.40 | 76.62 | 985,529 | -0.67(-0.87%) |
Feb 13, 2019 | 76.45 | 77.90 | 75.71 | 77.29 | 1,503,386 | +1.35(+1.78%) |
Feb 12, 2019 | 75.39 | 78.28 | 75.25 | 75.94 | 1,693,475 | +0.52(+0.69%) |
Feb 11, 2019 | 79.40 | 79.59 | 75.35 | 75.42 | 1,724,477 | -3.82(-4.82%) |
Feb 08, 2019 | 78.51 | 79.27 | 76.87 | 79.24 | 1,807,900 | -0.75(-0.94%) |
Feb 07, 2019 | 76.81 | 80.73 | 76.51 | 79.99 | 1,980,706 | +1.84(+2.35%) |
Feb 06, 2019 | 82.00 | 82.35 | 77.63 | 78.15 | 2,808,852 | -5.12(-6.15%) |
Feb 05, 2019 | 84.72 | 85.48 | 81.09 | 83.27 | 2,509,278 | +0.20(+0.24%) |
Feb 04, 2019 | 83.00 | 89.88 | 82.65 | 83.07 | 4,488,299 | +1.16(+1.42%) |