Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.61 | 51.84 | 51.33 | 51.49 | 122,693 | -0.10(-0.19%) |
Apr 29, 2019 | 52.10 | 52.23 | 51.22 | 51.59 | 165,452 | -0.57(-1.09%) |
Apr 26, 2019 | 53.04 | 53.27 | 52.03 | 52.16 | 181,847 | -0.88(-1.66%) |
Apr 25, 2019 | 52.82 | 53.36 | 52.66 | 53.04 | 153,445 | +0.22(+0.42%) |
Apr 24, 2019 | 52.58 | 53.05 | 52.32 | 52.82 | 168,682 | +0.10(+0.19%) |
Apr 23, 2019 | 52.59 | 52.94 | 52.04 | 52.72 | 176,270 | +0.14(+0.27%) |
Apr 22, 2019 | 52.16 | 53.04 | 51.99 | 52.58 | 152,576 | +0.27(+0.52%) |
Apr 18, 2019 | 52.31 | 52.31 | 52.31 | 0 | +0.21(+0.40%) | |
Apr 17, 2019 | 50.84 | 52.58 | 50.50 | 52.10 | 612,354 | +1.32(+2.60%) |
Apr 16, 2019 | 49.51 | 51.34 | 49.51 | 50.78 | 271,632 | +1.28(+2.59%) |
Apr 15, 2019 | 49.24 | 49.79 | 48.94 | 49.50 | 216,814 | +0.33(+0.67%) |
Apr 12, 2019 | 49.34 | 49.83 | 48.75 | 49.17 | 141,476 | -0.01(-0.02%) |
Apr 11, 2019 | 48.61 | 50.18 | 48.50 | 49.18 | 247,970 | +0.55(+1.13%) |
Apr 10, 2019 | 49.55 | 49.98 | 48.55 | 48.63 | 297,082 | -0.90(-1.82%) |
Apr 09, 2019 | 48.74 | 49.56 | 48.74 | 49.53 | 432,447 | +0.64(+1.31%) |
Apr 08, 2019 | 48.96 | 49.35 | 47.98 | 48.89 | 220,353 | -0.39(-0.79%) |
Apr 05, 2019 | 50.61 | 50.92 | 48.87 | 49.28 | 199,796 | -1.32(-2.61%) |
Apr 04, 2019 | 50.78 | 51.09 | 50.53 | 50.60 | 146,261 | -0.33(-0.65%) |
Apr 03, 2019 | 50.97 | 51.33 | 50.71 | 50.93 | 181,473 | +0.05(+0.10%) |
Apr 02, 2019 | 50.80 | 50.98 | 50.18 | 50.88 | 212,287 | +0.10(+0.20%) |
Apr 01, 2019 | 50.43 | 50.97 | 50.21 | 50.78 | 133,595 | +0.65(+1.30%) |
Mar 29, 2019 | 50.10 | 50.49 | 50.10 | 50.13 | 101,730 | -0.03(-0.06%) |
Mar 28, 2019 | 49.36 | 50.35 | 49.30 | 50.16 | 255,781 | +0.83(+1.68%) |
Mar 27, 2019 | 49.60 | 49.82 | 49.19 | 49.33 | 97,763 | -0.39(-0.78%) |
Mar 26, 2019 | 50.14 | 50.34 | 49.55 | 49.72 | 464,427 | -0.15(-0.30%) |
Mar 25, 2019 | 49.59 | 50.13 | 49.49 | 49.87 | 185,097 | +0.24(+0.48%) |
Mar 22, 2019 | 50.12 | 50.54 | 49.57 | 49.63 | 264,881 | -0.44(-0.88%) |
Mar 21, 2019 | 49.71 | 50.15 | 49.31 | 50.07 | 242,468 | +0.01(+0.02%) |
Mar 20, 2019 | 50.90 | 50.90 | 49.81 | 50.06 | 170,977 | -0.84(-1.65%) |
Mar 19, 2019 | 49.98 | 51.28 | 49.98 | 50.90 | 266,093 | +0.95(+1.90%) |
Mar 18, 2019 | 50.37 | 50.56 | 49.46 | 49.95 | 149,289 | -0.64(-1.27%) |
Mar 15, 2019 | 50.92 | 51.24 | 50.17 | 50.59 | 416,516 | -0.13(-0.26%) |
Mar 14, 2019 | 49.66 | 50.72 | 49.66 | 50.72 | 188,234 | +0.89(+1.79%) |
Mar 13, 2019 | 50.19 | 50.61 | 48.98 | 49.83 | 481,862 | -0.19(-0.38%) |
Mar 12, 2019 | 50.50 | 50.66 | 49.64 | 50.02 | 227,572 | -0.51(-1.01%) |
Mar 11, 2019 | 50.22 | 50.95 | 50.18 | 50.53 | 259,771 | -0.06(-0.12%) |
Mar 08, 2019 | 51.21 | 51.29 | 50.32 | 50.59 | 500,208 | -1.01(-1.96%) |
Mar 07, 2019 | 51.99 | 51.99 | 50.00 | 51.60 | 588,600 | -0.34(-0.65%) |
Mar 06, 2019 | 50.05 | 52.19 | 48.44 | 51.94 | 1,693,002 | -3.83(-6.87%) |
Mar 05, 2019 | 54.84 | 56.29 | 54.84 | 55.77 | 442,239 | +0.89(+1.62%) |
Mar 04, 2019 | 55.89 | 56.32 | 53.96 | 54.88 | 200,515 | -0.86(-1.54%) |
Mar 01, 2019 | 55.21 | 55.87 | 54.91 | 55.74 | 117,770 | +0.86(+1.57%) |
Feb 28, 2019 | 54.85 | 55.12 | 54.59 | 54.88 | 240,827 | -0.04(-0.07%) |
Feb 27, 2019 | 54.57 | 55.03 | 54.29 | 54.92 | 127,714 | +0.40(+0.73%) |
Feb 26, 2019 | 54.35 | 54.72 | 53.66 | 54.52 | 101,619 | +0.05(+0.09%) |
Feb 25, 2019 | 55.07 | 55.15 | 54.37 | 54.47 | 143,361 | -0.44(-0.80%) |
Feb 22, 2019 | 54.73 | 55.20 | 54.67 | 54.91 | 164,255 | +0.27(+0.49%) |
Feb 21, 2019 | 54.34 | 54.96 | 53.96 | 54.64 | 244,073 | +0.44(+0.81%) |
Feb 20, 2019 | 54.07 | 54.87 | 53.86 | 54.20 | 190,896 | +0.23(+0.43%) |
Feb 19, 2019 | 53.99 | 54.03 | 52.73 | 53.97 | 185,308 | +0.09(+0.17%) |
Feb 15, 2019 | 53.88 | 53.88 | 53.88 | 0 | -0.12(-0.22%) | |
Feb 14, 2019 | 53.70 | 54.03 | 53.21 | 54.00 | 135,599 | +0.24(+0.45%) |
Feb 13, 2019 | 53.14 | 54.12 | 52.52 | 53.76 | 172,269 | +0.78(+1.47%) |
Feb 12, 2019 | 51.87 | 53.37 | 51.58 | 52.98 | 199,842 | +1.43(+2.77%) |
Feb 11, 2019 | 52.09 | 52.30 | 51.24 | 51.55 | 90,227 | -0.50(-0.96%) |
Feb 08, 2019 | 52.25 | 52.25 | 51.62 | 52.05 | 103,809 | -0.35(-0.67%) |
Feb 07, 2019 | 53.43 | 53.43 | 51.85 | 52.40 | 180,096 | -1.05(-1.96%) |
Feb 06, 2019 | 52.90 | 54.05 | 52.88 | 53.45 | 199,835 | +0.58(+1.10%) |
Feb 05, 2019 | 52.26 | 53.11 | 51.95 | 52.87 | 170,303 | +0.58(+1.11%) |
Feb 04, 2019 | 53.31 | 53.34 | 52.17 | 52.29 | 121,361 | -0.81(-1.53%) |