Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.03 | 56.46 | 55.41 | 56.25 | 94,289 | +0.06(+0.11%) |
Apr 29, 2019 | 55.76 | 56.68 | 55.76 | 56.19 | 40,673 | +0.32(+0.57%) |
Apr 26, 2019 | 55.58 | 56.07 | 55.18 | 55.87 | 45,800 | +0.12(+0.22%) |
Apr 25, 2019 | 56.93 | 56.93 | 55.01 | 55.75 | 76,232 | -1.15(-2.02%) |
Apr 24, 2019 | 57.23 | 57.42 | 56.20 | 56.90 | 68,698 | -0.29(-0.51%) |
Apr 23, 2019 | 56.51 | 57.25 | 55.83 | 57.19 | 156,864 | +0.75(+1.33%) |
Apr 22, 2019 | 56.78 | 56.89 | 55.11 | 56.44 | 55,198 | -0.50(-0.88%) |
Apr 18, 2019 | 56.60 | 57.38 | 55.82 | 56.94 | 64,200 | +0.33(+0.58%) |
Apr 17, 2019 | 57.42 | 57.58 | 56.20 | 56.61 | 59,855 | -0.21(-0.37%) |
Apr 16, 2019 | 56.25 | 57.34 | 55.79 | 56.82 | 157,502 | +0.94(+1.68%) |
Apr 15, 2019 | 55.82 | 56.50 | 55.36 | 55.88 | 84,859 | +0.17(+0.31%) |
Apr 12, 2019 | 55.42 | 56.21 | 55.01 | 55.71 | 143,900 | +0.58(+1.05%) |
Apr 11, 2019 | 56.11 | 56.85 | 54.84 | 55.13 | 131,286 | -1.03(-1.83%) |
Apr 10, 2019 | 55.70 | 57.29 | 54.75 | 56.16 | 220,936 | +0.24(+0.43%) |
Apr 09, 2019 | 47.13 | 57.18 | 47.01 | 55.92 | 425,901 | +8.79(+18.65%) |
Apr 08, 2019 | 46.49 | 47.31 | 46.04 | 47.13 | 51,615 | +0.42(+0.90%) |
Apr 05, 2019 | 46.17 | 46.85 | 46.02 | 46.71 | 95,800 | +0.66(+1.43%) |
Apr 04, 2019 | 45.89 | 46.56 | 45.08 | 46.05 | 46,782 | +0.15(+0.33%) |
Apr 03, 2019 | 44.86 | 46.03 | 44.63 | 45.90 | 60,683 | +1.35(+3.03%) |
Apr 02, 2019 | 44.42 | 44.57 | 43.72 | 44.55 | 50,639 | +0.13(+0.29%) |
Apr 01, 2019 | 44.45 | 45.35 | 44.04 | 44.42 | 63,841 | +0.51(+1.16%) |
Mar 29, 2019 | 43.97 | 44.33 | 43.51 | 43.91 | 60,400 | +0.38(+0.87%) |
Mar 28, 2019 | 42.95 | 43.82 | 42.77 | 43.53 | 40,087 | +0.43(+1.00%) |
Mar 27, 2019 | 43.13 | 43.21 | 41.63 | 43.10 | 59,494 | +0.00(+0.00%) |
Mar 26, 2019 | 43.34 | 43.96 | 42.79 | 43.10 | 57,185 | +0.23(+0.54%) |
Mar 25, 2019 | 43.07 | 43.53 | 42.30 | 42.87 | 69,341 | -0.21(-0.49%) |
Mar 22, 2019 | 47.39 | 47.39 | 43.00 | 43.08 | 249,700 | -4.56(-9.57%) |
Mar 21, 2019 | 47.50 | 48.35 | 47.35 | 47.64 | 68,944 | +0.00(+0.00%) |
Mar 20, 2019 | 47.85 | 48.64 | 46.74 | 47.64 | 49,246 | -0.21(-0.44%) |
Mar 19, 2019 | 48.15 | 48.63 | 47.56 | 47.85 | 43,904 | -0.21(-0.44%) |
Mar 18, 2019 | 47.86 | 48.24 | 47.14 | 48.06 | 71,649 | +0.20(+0.42%) |
Mar 15, 2019 | 45.48 | 48.13 | 45.24 | 47.86 | 323,400 | +2.65(+5.86%) |
Mar 14, 2019 | 45.15 | 45.32 | 44.50 | 45.21 | 62,848 | +0.06(+0.13%) |
Mar 13, 2019 | 45.39 | 45.88 | 45.14 | 45.15 | 54,440 | -0.09(-0.20%) |
Mar 12, 2019 | 45.62 | 45.62 | 44.95 | 45.24 | 41,687 | -0.22(-0.48%) |
Mar 11, 2019 | 44.74 | 45.50 | 44.49 | 45.46 | 58,644 | +1.00(+2.25%) |
Mar 08, 2019 | 44.56 | 44.95 | 44.05 | 44.46 | 66,100 | -0.50(-1.11%) |
Mar 07, 2019 | 46.12 | 46.28 | 44.42 | 44.96 | 128,467 | -0.72(-1.58%) |
Mar 06, 2019 | 46.12 | 46.12 | 45.55 | 45.68 | 86,658 | -0.32(-0.70%) |
Mar 05, 2019 | 45.64 | 46.34 | 45.46 | 46.00 | 92,171 | +0.28(+0.61%) |
Mar 04, 2019 | 45.99 | 46.18 | 45.55 | 45.72 | 94,361 | -0.14(-0.31%) |
Mar 01, 2019 | 46.16 | 46.16 | 45.44 | 45.86 | 82,700 | +0.05(+0.11%) |
Feb 28, 2019 | 45.48 | 45.94 | 45.44 | 45.81 | 64,755 | +0.23(+0.50%) |
Feb 27, 2019 | 45.54 | 45.99 | 45.54 | 45.58 | 58,203 | +0.03(+0.07%) |
Feb 26, 2019 | 45.64 | 46.29 | 45.35 | 45.55 | 65,236 | -0.13(-0.28%) |
Feb 25, 2019 | 44.97 | 46.11 | 44.97 | 45.68 | 62,503 | +1.29(+2.91%) |
Feb 22, 2019 | 44.65 | 45.05 | 43.92 | 44.39 | 74,500 | -0.23(-0.52%) |
Feb 21, 2019 | 44.61 | 46.49 | 44.05 | 44.62 | 115,454 | +0.85(+1.94%) |
Feb 20, 2019 | 45.00 | 46.49 | 43.12 | 43.77 | 220,739 | -4.15(-8.66%) |
Feb 19, 2019 | 46.64 | 48.27 | 46.23 | 47.92 | 152,622 | +0.77(+1.63%) |
Feb 15, 2019 | 46.78 | 47.69 | 46.78 | 47.15 | 80,600 | +0.67(+1.44%) |
Feb 14, 2019 | 45.71 | 47.23 | 45.71 | 46.48 | 100,063 | +0.46(+1.00%) |
Feb 13, 2019 | 45.59 | 46.44 | 45.50 | 46.02 | 125,891 | +0.43(+0.94%) |
Feb 12, 2019 | 44.22 | 45.64 | 44.22 | 45.59 | 82,190 | +1.68(+3.83%) |
Feb 11, 2019 | 44.04 | 44.10 | 43.47 | 43.91 | 34,426 | -0.50(-1.13%) |
Feb 08, 2019 | 44.09 | 44.55 | 43.58 | 44.41 | 76,100 | -0.01(-0.02%) |
Feb 07, 2019 | 44.14 | 44.69 | 43.64 | 44.42 | 150,073 | -0.22(-0.49%) |
Feb 06, 2019 | 44.22 | 45.09 | 43.77 | 44.64 | 31,972 | +0.42(+0.95%) |
Feb 05, 2019 | 43.86 | 44.52 | 43.86 | 44.22 | 91,310 | +0.44(+1.01%) |
Feb 04, 2019 | 43.16 | 43.97 | 42.86 | 43.78 | 77,640 | +0.76(+1.77%) |