Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.07 | 51.55 | 50.82 | 51.26 | 78,095 | +0.02(+0.04%) |
Apr 29, 2019 | 50.92 | 51.43 | 50.92 | 51.24 | 53,014 | +0.37(+0.74%) |
Apr 26, 2019 | 50.95 | 51.02 | 50.43 | 50.87 | 101,298 | -0.09(-0.17%) |
Apr 25, 2019 | 51.45 | 51.45 | 50.67 | 50.96 | 52,688 | -0.55(-1.06%) |
Apr 24, 2019 | 52.06 | 52.06 | 51.46 | 51.50 | 68,399 | -0.54(-1.03%) |
Apr 23, 2019 | 51.14 | 52.19 | 51.14 | 52.04 | 110,425 | +1.10(+2.17%) |
Apr 22, 2019 | 50.29 | 50.99 | 50.29 | 50.94 | 84,445 | +0.38(+0.76%) |
Apr 18, 2019 | 50.73 | 50.73 | 50.11 | 50.55 | 62,674 | -0.16(-0.32%) |
Apr 17, 2019 | 51.63 | 51.63 | 50.50 | 50.72 | 120,211 | -0.52(-1.01%) |
Apr 16, 2019 | 51.02 | 51.39 | 50.95 | 51.23 | 152,844 | +0.50(+0.98%) |
Apr 15, 2019 | 51.15 | 51.22 | 50.43 | 50.73 | 63,381 | -0.45(-0.88%) |
Apr 12, 2019 | 51.59 | 51.59 | 51.13 | 51.19 | 77,145 | -0.04(-0.07%) |
Apr 11, 2019 | 51.59 | 51.59 | 51.11 | 51.22 | 170,597 | -0.40(-0.78%) |
Apr 10, 2019 | 51.24 | 51.68 | 51.24 | 51.63 | 75,929 | +0.55(+1.07%) |
Apr 09, 2019 | 51.34 | 51.50 | 51.08 | 51.08 | 54,201 | -0.39(-0.77%) |
Apr 08, 2019 | 51.32 | 51.57 | 51.10 | 51.47 | 91,809 | +0.15(+0.30%) |
Apr 05, 2019 | 50.99 | 51.39 | 50.99 | 51.32 | 78,186 | +0.60(+1.17%) |
Apr 04, 2019 | 51.19 | 51.27 | 50.21 | 50.73 | 110,257 | -0.78(-1.51%) |
Apr 03, 2019 | 51.03 | 51.91 | 51.03 | 51.50 | 120,995 | +0.79(+1.55%) |
Apr 02, 2019 | 50.64 | 50.78 | 50.43 | 50.72 | 65,137 | +0.11(+0.21%) |
Apr 01, 2019 | 50.42 | 50.66 | 50.09 | 50.61 | 125,185 | +0.85(+1.70%) |
Mar 29, 2019 | 49.58 | 49.82 | 49.40 | 49.76 | 129,096 | +0.64(+1.31%) |
Mar 28, 2019 | 48.77 | 49.23 | 48.54 | 49.12 | 37,240 | +0.53(+1.09%) |
Mar 27, 2019 | 49.27 | 49.52 | 48.05 | 48.59 | 74,615 | -0.68(-1.38%) |
Mar 26, 2019 | 49.75 | 49.97 | 48.93 | 49.27 | 71,934 | +0.11(+0.21%) |
Mar 25, 2019 | 49.03 | 49.32 | 48.59 | 49.17 | 112,867 | -0.15(-0.31%) |
Mar 22, 2019 | 50.63 | 50.87 | 49.29 | 49.32 | 119,309 | -1.70(-3.33%) |
Mar 21, 2019 | 49.72 | 51.08 | 49.69 | 51.02 | 123,489 | +1.10(+2.19%) |
Mar 20, 2019 | 49.92 | 50.24 | 49.33 | 49.93 | 74,473 | +0.08(+0.15%) |
Mar 19, 2019 | 49.78 | 50.05 | 49.68 | 49.85 | 144,867 | +0.33(+0.66%) |
Mar 18, 2019 | 49.59 | 49.94 | 49.18 | 49.52 | 190,932 | +0.04(+0.08%) |
Mar 15, 2019 | 49.51 | 49.75 | 49.34 | 49.49 | 53,928 | +0.12(+0.25%) |
Mar 14, 2019 | 49.73 | 49.80 | 49.34 | 49.36 | 44,654 | -0.49(-0.98%) |
Mar 13, 2019 | 49.75 | 50.14 | 49.51 | 49.85 | 95,433 | +0.35(+0.70%) |
Mar 12, 2019 | 49.42 | 49.72 | 49.14 | 49.51 | 79,802 | +0.20(+0.41%) |
Mar 11, 2019 | 47.99 | 49.31 | 47.99 | 49.30 | 412,333 | +1.57(+3.28%) |
Mar 08, 2019 | 47.03 | 47.76 | 46.71 | 47.74 | 135,655 | -0.12(-0.26%) |
Mar 07, 2019 | 48.41 | 48.42 | 47.72 | 47.86 | 131,339 | -0.61(-1.25%) |
Mar 06, 2019 | 49.30 | 49.30 | 48.43 | 48.47 | 85,281 | -0.73(-1.48%) |
Mar 05, 2019 | 48.84 | 49.41 | 48.60 | 49.20 | 81,835 | +0.32(+0.65%) |
Mar 04, 2019 | 49.98 | 50.13 | 48.18 | 48.88 | 260,795 | -0.74(-1.49%) |
Mar 01, 2019 | 50.23 | 50.23 | 49.31 | 49.62 | 135,967 | -0.27(-0.54%) |
Feb 28, 2019 | 49.87 | 50.00 | 49.39 | 49.89 | 55,965 | -0.15(-0.31%) |
Feb 27, 2019 | 49.52 | 50.09 | 49.17 | 50.04 | 75,155 | +0.53(+1.07%) |
Feb 26, 2019 | 49.62 | 49.85 | 49.35 | 49.52 | 62,954 | -0.37(-0.73%) |
Feb 25, 2019 | 50.24 | 50.55 | 49.78 | 49.88 | 183,620 | +0.20(+0.41%) |
Feb 22, 2019 | 48.86 | 49.68 | 48.86 | 49.68 | 117,331 | +1.33(+2.74%) |
Feb 21, 2019 | 48.94 | 49.06 | 48.25 | 48.35 | 89,543 | -0.64(-1.31%) |
Feb 20, 2019 | 49.34 | 49.62 | 48.85 | 49.00 | 66,287 | -0.30(-0.60%) |
Feb 19, 2019 | 48.79 | 49.55 | 48.79 | 49.29 | 88,731 | +0.34(+0.69%) |
Feb 15, 2019 | 48.93 | 49.13 | 48.78 | 48.96 | 80,164 | +0.41(+0.85%) |
Feb 14, 2019 | 48.13 | 48.74 | 47.96 | 48.54 | 73,176 | +0.07(+0.14%) |
Feb 13, 2019 | 48.72 | 48.83 | 48.39 | 48.48 | 91,392 | +0.00(+0.00%) |
Feb 12, 2019 | 48.05 | 48.53 | 47.86 | 48.48 | 90,390 | +0.79(+1.65%) |
Feb 11, 2019 | 48.01 | 48.28 | 47.56 | 47.69 | 71,606 | +0.04(+0.08%) |
Feb 08, 2019 | 46.75 | 47.68 | 46.75 | 47.65 | 149,814 | +0.33(+0.69%) |
Feb 07, 2019 | 47.68 | 47.68 | 46.59 | 47.33 | 122,121 | -1.11(-2.30%) |
Feb 06, 2019 | 48.67 | 48.79 | 47.97 | 48.44 | 121,770 | -0.24(-0.49%) |
Feb 05, 2019 | 48.46 | 48.85 | 48.43 | 48.68 | 150,756 | +0.36(+0.76%) |
Feb 04, 2019 | 47.55 | 48.42 | 47.44 | 48.31 | 126,714 | +0.71(+1.49%) |