Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.91 | 52.30 | 50.88 | 52.19 | 346,624 | +0.37(+0.71%) |
Apr 29, 2019 | 52.60 | 53.04 | 51.69 | 51.82 | 468,872 | -0.72(-1.37%) |
Apr 26, 2019 | 51.66 | 52.59 | 51.25 | 52.54 | 421,400 | +1.16(+2.26%) |
Apr 25, 2019 | 51.06 | 52.31 | 50.38 | 51.38 | 760,896 | +0.04(+0.08%) |
Apr 24, 2019 | 49.76 | 53.83 | 49.76 | 51.34 | 932,731 | -1.68(-3.17%) |
Apr 23, 2019 | 51.80 | 53.77 | 51.51 | 53.02 | 1,250,238 | +1.26(+2.43%) |
Apr 22, 2019 | 50.93 | 51.90 | 50.93 | 51.76 | 1,358,337 | +0.62(+1.21%) |
Apr 18, 2019 | 50.33 | 51.55 | 49.70 | 51.14 | 843,000 | +0.99(+1.98%) |
Apr 17, 2019 | 52.72 | 52.72 | 50.09 | 50.15 | 643,807 | -2.51(-4.78%) |
Apr 16, 2019 | 53.84 | 54.09 | 52.44 | 52.66 | 244,003 | -1.05(-1.95%) |
Apr 15, 2019 | 53.90 | 54.32 | 53.56 | 53.71 | 194,195 | -0.13(-0.24%) |
Apr 12, 2019 | 54.16 | 54.27 | 53.53 | 53.84 | 253,900 | -0.16(-0.30%) |
Apr 11, 2019 | 54.77 | 54.77 | 53.96 | 54.00 | 192,948 | -0.62(-1.14%) |
Apr 10, 2019 | 54.10 | 55.06 | 54.03 | 54.62 | 401,790 | +0.45(+0.83%) |
Apr 09, 2019 | 53.99 | 54.51 | 53.64 | 54.17 | 316,772 | +0.02(+0.04%) |
Apr 08, 2019 | 54.58 | 54.58 | 53.67 | 54.15 | 391,680 | -0.28(-0.51%) |
Apr 05, 2019 | 54.10 | 54.73 | 53.80 | 54.43 | 379,700 | +0.55(+1.02%) |
Apr 04, 2019 | 54.82 | 54.82 | 53.52 | 53.88 | 396,589 | -0.83(-1.52%) |
Apr 03, 2019 | 54.57 | 54.98 | 54.27 | 54.71 | 1,273,854 | +0.46(+0.85%) |
Apr 02, 2019 | 54.98 | 55.16 | 54.22 | 54.25 | 816,180 | -0.68(-1.24%) |
Apr 01, 2019 | 56.10 | 56.29 | 54.40 | 54.93 | 444,660 | -0.79(-1.42%) |
Mar 29, 2019 | 55.60 | 56.00 | 55.10 | 55.72 | 433,400 | +0.30(+0.54%) |
Mar 28, 2019 | 55.50 | 55.72 | 54.95 | 55.42 | 167,029 | -0.10(-0.18%) |
Mar 27, 2019 | 55.30 | 55.72 | 54.37 | 55.52 | 374,591 | +0.31(+0.56%) |
Mar 26, 2019 | 55.57 | 55.76 | 54.72 | 55.21 | 361,499 | +0.10(+0.18%) |
Mar 25, 2019 | 55.19 | 55.23 | 54.52 | 55.11 | 304,366 | -0.18(-0.33%) |
Mar 22, 2019 | 57.06 | 57.16 | 55.24 | 55.29 | 225,700 | -2.04(-3.56%) |
Mar 21, 2019 | 56.05 | 57.62 | 55.49 | 57.33 | 241,643 | +1.04(+1.85%) |
Mar 20, 2019 | 56.66 | 56.83 | 55.96 | 56.29 | 201,552 | -0.36(-0.64%) |
Mar 19, 2019 | 56.11 | 56.71 | 55.54 | 56.65 | 577,518 | +0.95(+1.71%) |
Mar 18, 2019 | 56.28 | 56.32 | 55.47 | 55.70 | 720,470 | -0.31(-0.55%) |
Mar 15, 2019 | 56.17 | 56.48 | 55.82 | 56.01 | 822,200 | -0.13(-0.23%) |
Mar 14, 2019 | 55.88 | 56.74 | 55.21 | 56.14 | 506,403 | +0.23(+0.41%) |
Mar 13, 2019 | 55.51 | 57.30 | 54.92 | 55.91 | 508,724 | +0.50(+0.90%) |
Mar 12, 2019 | 55.03 | 55.89 | 54.50 | 55.41 | 244,506 | +0.27(+0.49%) |
Mar 11, 2019 | 54.81 | 55.65 | 53.89 | 55.14 | 436,544 | +0.27(+0.49%) |
Mar 08, 2019 | 54.65 | 54.97 | 54.04 | 54.87 | 228,700 | -0.02(-0.04%) |
Mar 07, 2019 | 55.01 | 57.24 | 54.40 | 54.89 | 244,852 | +0.01(+0.02%) |
Mar 06, 2019 | 55.88 | 55.88 | 54.81 | 54.88 | 233,071 | -0.83(-1.49%) |
Mar 05, 2019 | 55.84 | 56.37 | 55.42 | 55.71 | 248,810 | -0.32(-0.57%) |
Mar 04, 2019 | 56.01 | 56.66 | 55.35 | 56.03 | 413,511 | +0.01(+0.02%) |
Mar 01, 2019 | 55.62 | 56.23 | 55.20 | 56.02 | 272,800 | +0.93(+1.69%) |
Feb 28, 2019 | 55.06 | 55.48 | 54.60 | 55.09 | 332,701 | +0.09(+0.16%) |
Feb 27, 2019 | 54.98 | 55.62 | 54.87 | 55.00 | 376,587 | -0.11(-0.20%) |
Feb 26, 2019 | 55.80 | 56.44 | 54.44 | 55.11 | 333,077 | -0.85(-1.52%) |
Feb 25, 2019 | 55.52 | 56.16 | 55.25 | 55.96 | 565,552 | +1.08(+1.97%) |
Feb 22, 2019 | 56.89 | 56.89 | 53.96 | 54.88 | 527,800 | -0.70(-1.26%) |
Feb 21, 2019 | 55.00 | 57.00 | 54.72 | 55.58 | 1,021,573 | +3.65(+7.03%) |
Feb 20, 2019 | 51.26 | 51.97 | 50.68 | 51.93 | 763,689 | +0.76(+1.49%) |
Feb 19, 2019 | 50.66 | 51.40 | 50.44 | 51.17 | 362,112 | +0.11(+0.22%) |
Feb 15, 2019 | 50.92 | 51.25 | 50.45 | 51.06 | 412,600 | +0.41(+0.81%) |
Feb 14, 2019 | 50.04 | 50.88 | 50.02 | 50.65 | 387,343 | +0.52(+1.04%) |
Feb 13, 2019 | 50.64 | 50.68 | 49.73 | 50.13 | 422,699 | -0.41(-0.81%) |
Feb 12, 2019 | 49.72 | 50.59 | 49.50 | 50.54 | 266,463 | +1.11(+2.25%) |
Feb 11, 2019 | 49.19 | 49.76 | 48.98 | 49.43 | 251,830 | +0.40(+0.82%) |
Feb 08, 2019 | 48.54 | 49.10 | 48.20 | 49.03 | 280,400 | +0.30(+0.62%) |
Feb 07, 2019 | 48.27 | 48.80 | 48.05 | 48.73 | 210,791 | +0.19(+0.39%) |
Feb 06, 2019 | 48.60 | 48.72 | 48.08 | 48.54 | 229,630 | -0.11(-0.23%) |
Feb 05, 2019 | 48.25 | 48.75 | 48.25 | 48.65 | 491,716 | +0.54(+1.12%) |
Feb 04, 2019 | 47.35 | 48.16 | 46.95 | 48.11 | 328,013 | +0.70(+1.48%) |