Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.22 | 51.38 | 50.31 | 50.67 | 225,868 | -0.70(-1.36%) |
Apr 29, 2019 | 50.78 | 52.17 | 50.45 | 51.37 | 163,066 | +0.43(+0.84%) |
Apr 26, 2019 | 50.90 | 51.51 | 49.62 | 50.94 | 261,400 | +0.21(+0.41%) |
Apr 25, 2019 | 54.57 | 54.57 | 50.55 | 50.73 | 137,675 | -4.40(-7.98%) |
Apr 24, 2019 | 56.26 | 56.33 | 54.64 | 55.13 | 138,165 | -1.20(-2.13%) |
Apr 23, 2019 | 55.36 | 56.43 | 54.95 | 56.33 | 118,594 | +0.90(+1.62%) |
Apr 22, 2019 | 58.60 | 58.60 | 55.27 | 55.43 | 138,992 | -3.56(-6.03%) |
Apr 18, 2019 | 58.44 | 59.07 | 57.50 | 58.99 | 183,200 | +0.31(+0.53%) |
Apr 17, 2019 | 57.50 | 59.22 | 57.50 | 58.68 | 123,747 | +1.28(+2.23%) |
Apr 16, 2019 | 55.76 | 57.56 | 55.70 | 57.40 | 182,588 | +2.02(+3.65%) |
Apr 15, 2019 | 56.61 | 56.61 | 55.00 | 55.38 | 133,533 | -1.07(-1.90%) |
Apr 12, 2019 | 54.90 | 56.89 | 54.42 | 56.45 | 324,500 | +1.73(+3.16%) |
Apr 11, 2019 | 54.78 | 55.72 | 54.33 | 54.72 | 163,903 | -0.50(-0.91%) |
Apr 10, 2019 | 54.06 | 55.71 | 53.63 | 55.22 | 120,519 | +1.31(+2.43%) |
Apr 09, 2019 | 54.86 | 54.89 | 53.62 | 53.91 | 130,807 | -0.95(-1.73%) |
Apr 08, 2019 | 53.83 | 54.95 | 53.34 | 54.86 | 130,274 | +0.81(+1.50%) |
Apr 05, 2019 | 54.19 | 55.31 | 53.79 | 54.05 | 224,100 | -0.05(-0.09%) |
Apr 04, 2019 | 52.56 | 54.58 | 52.40 | 54.10 | 151,267 | +1.77(+3.38%) |
Apr 03, 2019 | 49.93 | 53.11 | 49.93 | 52.33 | 294,933 | +3.11(+6.32%) |
Apr 02, 2019 | 49.47 | 50.63 | 48.99 | 49.22 | 179,916 | -0.27(-0.55%) |
Apr 01, 2019 | 47.29 | 49.65 | 47.29 | 49.49 | 269,449 | +2.53(+5.39%) |
Mar 29, 2019 | 48.06 | 48.34 | 46.59 | 46.96 | 163,400 | -0.84(-1.76%) |
Mar 28, 2019 | 49.11 | 49.46 | 47.26 | 47.80 | 235,052 | -1.23(-2.51%) |
Mar 27, 2019 | 48.07 | 49.34 | 47.56 | 49.03 | 214,726 | +0.87(+1.81%) |
Mar 26, 2019 | 49.28 | 49.71 | 47.58 | 48.16 | 187,252 | -1.01(-2.05%) |
Mar 25, 2019 | 49.44 | 50.42 | 49.03 | 49.17 | 144,012 | -0.50(-1.01%) |
Mar 22, 2019 | 50.61 | 50.70 | 49.47 | 49.67 | 213,000 | -1.43(-2.80%) |
Mar 21, 2019 | 50.11 | 51.70 | 50.11 | 51.10 | 154,685 | +0.80(+1.59%) |
Mar 20, 2019 | 51.97 | 52.02 | 49.57 | 50.30 | 239,124 | -1.70(-3.27%) |
Mar 19, 2019 | 53.61 | 54.35 | 51.60 | 52.00 | 162,517 | -1.23(-2.31%) |
Mar 18, 2019 | 52.87 | 53.35 | 51.93 | 53.23 | 242,513 | +0.35(+0.66%) |
Mar 15, 2019 | 53.39 | 53.95 | 52.71 | 52.88 | 301,800 | -0.41(-0.77%) |
Mar 14, 2019 | 54.83 | 54.83 | 53.17 | 53.29 | 129,057 | -1.85(-3.36%) |
Mar 13, 2019 | 56.99 | 57.36 | 54.84 | 55.14 | 140,040 | -1.77(-3.11%) |
Mar 12, 2019 | 58.16 | 58.16 | 56.57 | 56.91 | 163,353 | -1.21(-2.08%) |
Mar 11, 2019 | 56.40 | 58.52 | 55.85 | 58.12 | 180,872 | +1.94(+3.45%) |
Mar 08, 2019 | 56.52 | 57.08 | 55.48 | 56.18 | 153,300 | -0.86(-1.51%) |
Mar 07, 2019 | 58.54 | 58.97 | 56.80 | 57.04 | 191,385 | -1.59(-2.71%) |
Mar 06, 2019 | 60.87 | 60.87 | 58.22 | 58.63 | 225,120 | -2.23(-3.66%) |
Mar 05, 2019 | 62.86 | 62.86 | 60.86 | 60.86 | 121,943 | -2.00(-3.18%) |
Mar 04, 2019 | 62.37 | 63.61 | 62.26 | 62.86 | 237,115 | +0.69(+1.11%) |
Mar 01, 2019 | 60.58 | 62.34 | 60.09 | 62.17 | 175,300 | +2.06(+3.43%) |
Feb 28, 2019 | 60.77 | 60.77 | 59.43 | 60.11 | 214,837 | -0.73(-1.20%) |
Feb 27, 2019 | 62.32 | 62.60 | 60.76 | 60.84 | 126,684 | -1.64(-2.62%) |
Feb 26, 2019 | 62.92 | 63.56 | 62.45 | 62.48 | 124,204 | -0.74(-1.17%) |
Feb 25, 2019 | 63.43 | 63.84 | 63.17 | 63.22 | 110,768 | +0.07(+0.11%) |
Feb 22, 2019 | 62.38 | 63.21 | 62.06 | 63.15 | 146,800 | +1.14(+1.84%) |
Feb 21, 2019 | 62.83 | 62.83 | 61.45 | 62.01 | 159,313 | -0.94(-1.49%) |
Feb 20, 2019 | 61.02 | 63.13 | 60.43 | 62.95 | 238,587 | +1.19(+1.93%) |
Feb 19, 2019 | 64.15 | 65.76 | 61.63 | 61.76 | 397,098 | -2.80(-4.34%) |
Feb 15, 2019 | 69.84 | 71.45 | 61.53 | 64.56 | 906,500 | -9.59(-12.93%) |
Feb 14, 2019 | 72.46 | 75.06 | 72.46 | 74.15 | 184,592 | +0.24(+0.32%) |
Feb 13, 2019 | 73.10 | 75.41 | 73.10 | 73.91 | 113,304 | +0.04(+0.05%) |
Feb 12, 2019 | 72.00 | 74.20 | 72.00 | 73.87 | 73,822 | +2.46(+3.44%) |
Feb 11, 2019 | 70.06 | 71.82 | 69.12 | 71.41 | 146,286 | +1.56(+2.23%) |
Feb 08, 2019 | 71.68 | 72.11 | 69.23 | 69.85 | 137,000 | -2.33(-3.23%) |
Feb 07, 2019 | 74.71 | 74.71 | 70.76 | 72.18 | 161,422 | -3.02(-4.02%) |
Feb 06, 2019 | 75.85 | 76.36 | 75.14 | 75.20 | 86,605 | -0.75(-0.99%) |
Feb 05, 2019 | 77.01 | 77.01 | 75.52 | 75.95 | 73,455 | -0.89(-1.16%) |
Feb 04, 2019 | 77.12 | 77.57 | 75.42 | 76.84 | 116,269 | -0.36(-0.47%) |