Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.52 | 58.63 | 55.76 | 56.18 | 1,102,500 | -2.35(-4.02%) |
Apr 29, 2019 | 57.37 | 58.63 | 56.81 | 58.54 | 651,536 | +1.21(+2.10%) |
Apr 26, 2019 | 57.42 | 58.22 | 56.89 | 57.33 | 935,810 | +0.42(+0.73%) |
Apr 25, 2019 | 55.52 | 57.50 | 54.76 | 56.91 | 1,388,666 | +1.40(+2.53%) |
Apr 24, 2019 | 53.64 | 55.71 | 53.64 | 55.51 | 970,000 | +2.12(+3.96%) |
Apr 23, 2019 | 52.34 | 53.64 | 52.30 | 53.40 | 948,506 | +0.99(+1.89%) |
Apr 22, 2019 | 50.91 | 52.71 | 50.67 | 52.41 | 1,365,187 | +1.50(+2.95%) |
Apr 18, 2019 | 49.25 | 51.05 | 49.25 | 50.91 | 722,648 | +1.48(+3.00%) |
Apr 17, 2019 | 49.12 | 49.95 | 48.86 | 49.42 | 1,114,726 | +0.37(+0.75%) |
Apr 16, 2019 | 48.06 | 49.41 | 47.62 | 49.06 | 1,010,863 | +0.68(+1.41%) |
Apr 15, 2019 | 50.35 | 50.46 | 48.32 | 48.37 | 1,205,379 | -1.79(-3.57%) |
Apr 12, 2019 | 51.41 | 51.60 | 49.96 | 50.16 | 1,250,850 | -0.92(-1.80%) |
Apr 11, 2019 | 51.32 | 51.45 | 50.45 | 51.08 | 738,193 | -0.33(-0.63%) |
Apr 10, 2019 | 52.13 | 52.27 | 50.74 | 51.41 | 873,400 | -0.63(-1.22%) |
Apr 09, 2019 | 52.87 | 53.44 | 51.92 | 52.04 | 902,899 | -1.23(-2.30%) |
Apr 08, 2019 | 53.88 | 54.23 | 52.37 | 53.27 | 1,024,016 | -0.76(-1.41%) |
Apr 05, 2019 | 54.43 | 55.06 | 53.50 | 54.03 | 1,348,478 | -0.48(-0.89%) |
Apr 04, 2019 | 52.39 | 54.73 | 52.39 | 54.51 | 2,377,719 | +2.17(+4.15%) |
Apr 03, 2019 | 52.91 | 53.02 | 50.63 | 52.34 | 5,571,402 | +2.44(+4.89%) |
Apr 02, 2019 | 50.00 | 50.05 | 48.39 | 49.90 | 3,102,881 | +0.10(+0.20%) |
Apr 01, 2019 | 50.03 | 50.47 | 49.24 | 49.80 | 1,130,549 | +0.50(+1.02%) |
Mar 29, 2019 | 49.83 | 49.98 | 48.75 | 49.29 | 840,610 | -0.09(-0.18%) |
Mar 28, 2019 | 48.34 | 49.50 | 48.34 | 49.38 | 558,616 | +1.22(+2.52%) |
Mar 27, 2019 | 48.11 | 48.59 | 47.95 | 48.17 | 511,844 | +0.07(+0.14%) |
Mar 26, 2019 | 47.22 | 48.44 | 47.22 | 48.10 | 493,260 | +0.94(+1.99%) |
Mar 25, 2019 | 47.08 | 47.53 | 45.94 | 47.16 | 580,041 | -0.03(-0.06%) |
Mar 22, 2019 | 46.42 | 47.42 | 46.42 | 47.19 | 674,885 | +0.72(+1.55%) |
Mar 21, 2019 | 45.56 | 46.96 | 45.56 | 46.47 | 801,668 | +0.98(+2.14%) |
Mar 20, 2019 | 46.77 | 46.97 | 45.10 | 45.49 | 528,771 | -1.29(-2.76%) |
Mar 19, 2019 | 47.04 | 47.67 | 46.57 | 46.78 | 567,811 | -0.21(-0.44%) |
Mar 18, 2019 | 47.44 | 47.73 | 46.96 | 46.99 | 585,608 | -0.31(-0.65%) |
Mar 15, 2019 | 47.85 | 48.07 | 47.14 | 47.30 | 944,535 | -0.20(-0.41%) |
Mar 14, 2019 | 46.63 | 47.64 | 46.33 | 47.49 | 525,458 | +0.80(+1.71%) |
Mar 13, 2019 | 46.81 | 47.31 | 46.40 | 46.70 | 565,849 | -0.05(-0.11%) |
Mar 12, 2019 | 46.31 | 46.96 | 46.01 | 46.75 | 832,321 | +0.64(+1.39%) |
Mar 11, 2019 | 45.22 | 46.35 | 45.22 | 46.10 | 1,566,269 | +1.08(+2.41%) |
Mar 08, 2019 | 45.61 | 46.09 | 44.97 | 45.02 | 564,062 | -0.74(-1.61%) |
Mar 07, 2019 | 46.31 | 46.59 | 45.72 | 45.76 | 568,980 | -0.62(-1.34%) |
Mar 06, 2019 | 47.85 | 48.20 | 46.33 | 46.38 | 683,922 | -1.30(-2.73%) |
Mar 05, 2019 | 48.92 | 49.37 | 47.67 | 47.68 | 786,602 | -1.79(-3.62%) |
Mar 04, 2019 | 51.03 | 51.15 | 49.35 | 49.47 | 501,337 | -1.56(-3.05%) |
Mar 01, 2019 | 50.93 | 51.23 | 50.11 | 51.03 | 325,670 | +0.45(+0.90%) |
Feb 28, 2019 | 50.03 | 51.19 | 49.33 | 50.58 | 480,969 | +0.48(+0.96%) |
Feb 27, 2019 | 50.23 | 50.48 | 49.69 | 50.10 | 355,301 | -0.28(-0.55%) |
Feb 26, 2019 | 49.70 | 50.48 | 49.53 | 50.37 | 505,652 | +0.64(+1.29%) |
Feb 25, 2019 | 50.35 | 50.38 | 49.62 | 49.73 | 697,742 | -0.26(-0.51%) |
Feb 22, 2019 | 49.51 | 50.24 | 49.41 | 49.99 | 502,257 | +0.53(+1.08%) |
Feb 21, 2019 | 49.61 | 50.37 | 49.14 | 49.45 | 546,927 | -0.40(-0.81%) |
Feb 20, 2019 | 48.64 | 49.86 | 48.38 | 49.86 | 762,753 | +1.50(+3.10%) |
Feb 19, 2019 | 48.32 | 48.77 | 47.52 | 48.36 | 931,707 | +0.05(+0.10%) |
Feb 15, 2019 | 48.98 | 49.51 | 48.09 | 48.31 | 521,438 | -0.52(-1.07%) |
Feb 14, 2019 | 47.70 | 49.10 | 47.52 | 48.83 | 447,085 | +0.88(+1.83%) |
Feb 13, 2019 | 47.61 | 48.04 | 47.10 | 47.96 | 548,427 | +0.62(+1.31%) |
Feb 12, 2019 | 47.46 | 48.13 | 47.04 | 47.34 | 705,878 | +0.14(+0.29%) |
Feb 11, 2019 | 46.69 | 47.41 | 46.67 | 47.20 | 714,224 | +0.59(+1.27%) |
Feb 08, 2019 | 48.35 | 48.71 | 46.57 | 46.61 | 748,869 | -1.87(-3.86%) |
Feb 07, 2019 | 49.75 | 50.24 | 48.10 | 48.48 | 496,709 | -1.51(-3.02%) |
Feb 06, 2019 | 49.04 | 50.03 | 48.90 | 49.99 | 441,817 | +0.94(+1.91%) |
Feb 05, 2019 | 50.10 | 50.46 | 48.97 | 49.05 | 448,595 | -1.08(-2.16%) |
Feb 04, 2019 | 50.71 | 50.78 | 49.94 | 50.13 | 429,904 | -0.45(-0.90%) |