Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.82 | 52.82 | 52.45 | 52.45 | 2,879 | -0.31(-0.59%) |
Apr 29, 2019 | 52.40 | 52.93 | 52.40 | 52.76 | 669 | +0.45(+0.87%) |
Apr 26, 2019 | 51.76 | 52.32 | 51.76 | 52.31 | 1,526 | +1.64(+3.23%) |
Apr 25, 2019 | 51.01 | 51.17 | 50.67 | 50.67 | 1,264 | +0.07(+0.13%) |
Apr 24, 2019 | 50.71 | 50.89 | 50.61 | 50.61 | 1,729 | -1.88(-3.59%) |
Apr 23, 2019 | 51.66 | 52.50 | 51.66 | 52.49 | 1,592 | +0.85(+1.64%) |
Apr 22, 2019 | 51.55 | 51.64 | 51.11 | 51.64 | 1,695 | -0.52(-0.99%) |
Apr 18, 2019 | 52.10 | 52.52 | 52.10 | 52.16 | 1,017 | -0.17(-0.32%) |
Apr 17, 2019 | 52.24 | 52.32 | 52.00 | 52.32 | 1,257 | +0.19(+0.37%) |
Apr 16, 2019 | 52.33 | 52.38 | 52.13 | 52.13 | 1,393 | +0.68(+1.31%) |
Apr 15, 2019 | 51.55 | 51.55 | 51.46 | 51.46 | 316 | +0.21(+0.42%) |
Apr 12, 2019 | 51.73 | 51.73 | 51.23 | 51.24 | 1,831 | +0.76(+1.50%) |
Apr 11, 2019 | 50.62 | 50.62 | 50.49 | 50.49 | 927 | -0.70(-1.37%) |
Apr 10, 2019 | 51.19 | 51.41 | 51.19 | 51.19 | 439 | +0.06(+0.13%) |
Apr 09, 2019 | 51.16 | 51.44 | 51.07 | 51.12 | 7,079 | -0.84(-1.61%) |
Apr 08, 2019 | 51.97 | 52.10 | 51.70 | 51.96 | 2,683 | -0.37(-0.71%) |
Apr 05, 2019 | 52.03 | 52.33 | 52.01 | 52.33 | 813 | +0.12(+0.23%) |
Apr 04, 2019 | 52.05 | 52.21 | 52.05 | 52.21 | 374 | -0.14(-0.26%) |
Apr 03, 2019 | 52.55 | 52.55 | 52.22 | 52.35 | 945 | +0.77(+1.49%) |
Apr 02, 2019 | 51.43 | 51.58 | 51.34 | 51.58 | 1,496 | -1.02(-1.94%) |
Apr 01, 2019 | 52.09 | 52.86 | 52.09 | 52.60 | 3,424 | +1.95(+3.86%) |
Mar 29, 2019 | 50.84 | 51.01 | 50.65 | 50.65 | 610 | -0.32(-0.63%) |
Mar 28, 2019 | 50.43 | 50.97 | 50.18 | 50.97 | 1,082 | +0.27(+0.52%) |
Mar 27, 2019 | 50.73 | 50.73 | 50.21 | 50.70 | 334 | -0.63(-1.22%) |
Mar 26, 2019 | 52.41 | 52.41 | 51.06 | 51.33 | 1,737 | +1.75(+3.52%) |
Mar 25, 2019 | 48.81 | 49.58 | 48.37 | 49.58 | 3,598 | -0.01(-0.02%) |
Mar 22, 2019 | 50.89 | 50.89 | 49.59 | 49.59 | 1,526 | -1.54(-3.00%) |
Mar 21, 2019 | 50.47 | 51.14 | 50.47 | 51.13 | 1,437 | +1.01(+2.02%) |
Mar 20, 2019 | 49.90 | 51.00 | 49.51 | 50.11 | 5,781 | -0.27(-0.53%) |
Mar 19, 2019 | 50.62 | 50.62 | 50.00 | 50.38 | 5,604 | +0.15(+0.31%) |
Mar 18, 2019 | 50.19 | 50.27 | 49.98 | 50.23 | 1,403 | +0.47(+0.94%) |
Mar 15, 2019 | 49.23 | 49.77 | 49.23 | 49.76 | 1,838 | +1.86(+3.88%) |
Mar 14, 2019 | 48.01 | 48.25 | 47.90 | 47.90 | 565 | -1.90(-3.82%) |
Mar 13, 2019 | 49.36 | 49.90 | 49.34 | 49.80 | 3,191 | +0.61(+1.25%) |
Mar 12, 2019 | 49.45 | 49.55 | 49.19 | 49.19 | 1,734 | +0.23(+0.48%) |
Mar 11, 2019 | 48.28 | 48.97 | 48.28 | 48.95 | 2,984 | +1.60(+3.37%) |
Mar 08, 2019 | 46.57 | 47.36 | 46.57 | 47.36 | 2,042 | -0.27(-0.58%) |
Mar 07, 2019 | 48.97 | 48.97 | 47.47 | 47.63 | 3,983 | -1.86(-3.76%) |
Mar 06, 2019 | 50.13 | 50.13 | 49.38 | 49.50 | 2,261 | -0.80(-1.59%) |
Mar 05, 2019 | 50.23 | 50.58 | 50.23 | 50.30 | 928 | +0.14(+0.27%) |
Mar 04, 2019 | 50.99 | 51.38 | 50.04 | 50.16 | 4,430 | -0.59(-1.16%) |
Mar 01, 2019 | 50.65 | 50.75 | 50.60 | 50.75 | 2,757 | +0.41(+0.82%) |
Feb 28, 2019 | 50.04 | 50.76 | 50.03 | 50.34 | 7,581 | -1.49(-2.87%) |
Feb 27, 2019 | 52.17 | 52.18 | 51.61 | 51.82 | 1,493 | -0.77(-1.47%) |
Feb 26, 2019 | 52.39 | 53.06 | 52.39 | 52.60 | 8,336 | +0.43(+0.83%) |
Feb 25, 2019 | 52.38 | 52.76 | 51.92 | 52.17 | 5,802 | +0.95(+1.85%) |
Feb 22, 2019 | 51.15 | 51.55 | 51.15 | 51.22 | 1,225 | +0.38(+0.75%) |
Feb 21, 2019 | 50.91 | 50.92 | 50.61 | 50.84 | 4,483 | -0.51(-0.99%) |
Feb 20, 2019 | 51.46 | 51.73 | 51.28 | 51.34 | 3,572 | +0.17(+0.33%) |
Feb 19, 2019 | 50.67 | 51.18 | 50.57 | 51.18 | 3,229 | +0.48(+0.95%) |
Feb 15, 2019 | 49.95 | 50.74 | 49.95 | 50.70 | 2,042 | +1.91(+3.92%) |
Feb 14, 2019 | 48.48 | 49.09 | 48.02 | 48.79 | 2,901 | -0.25(-0.50%) |
Feb 13, 2019 | 49.32 | 49.60 | 49.03 | 49.03 | 2,176 | +0.47(+0.97%) |
Feb 12, 2019 | 48.78 | 48.88 | 48.48 | 48.56 | 2,858 | +2.34(+5.06%) |
Feb 11, 2019 | 46.13 | 46.22 | 46.03 | 46.22 | 1,309 | +0.30(+0.66%) |
Feb 08, 2019 | 45.65 | 45.99 | 45.39 | 45.92 | 3,778 | -1.46(-3.09%) |
Feb 07, 2019 | 47.45 | 48.13 | 47.09 | 47.38 | 4,227 | -1.91(-3.88%) |
Feb 06, 2019 | 49.86 | 49.86 | 49.29 | 49.29 | 4,257 | -1.47(-2.89%) |
Feb 05, 2019 | 50.92 | 50.99 | 50.58 | 50.76 | 4,337 | +0.50(+0.99%) |
Feb 04, 2019 | 49.51 | 50.26 | 49.51 | 50.26 | 1,997 | +0.61(+1.23%) |