Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.82 | 54.26 | 51.37 | 52.62 | 1,626,961 | -2.08(-3.80%) |
Apr 29, 2019 | 54.41 | 54.92 | 53.62 | 54.70 | 885,860 | +0.50(+0.92%) |
Apr 26, 2019 | 53.38 | 54.55 | 53.18 | 54.20 | 560,211 | +0.82(+1.53%) |
Apr 25, 2019 | 55.47 | 55.79 | 53.18 | 53.38 | 562,762 | -2.74(-4.88%) |
Apr 24, 2019 | 55.20 | 56.50 | 55.17 | 56.12 | 621,468 | +0.99(+1.80%) |
Apr 23, 2019 | 54.92 | 55.34 | 54.61 | 55.12 | 430,685 | +0.23(+0.41%) |
Apr 22, 2019 | 54.72 | 55.02 | 54.32 | 54.90 | 285,185 | +0.13(+0.24%) |
Apr 18, 2019 | 55.01 | 55.26 | 54.56 | 54.77 | 230,957 | +0.01(+0.02%) |
Apr 17, 2019 | 55.43 | 55.72 | 54.61 | 54.76 | 364,343 | -0.18(-0.32%) |
Apr 16, 2019 | 54.31 | 54.97 | 53.94 | 54.93 | 373,051 | +0.28(+0.50%) |
Apr 15, 2019 | 55.12 | 55.60 | 54.46 | 54.66 | 348,462 | -0.66(-1.19%) |
Apr 12, 2019 | 54.89 | 55.88 | 54.70 | 55.32 | 426,953 | +0.86(+1.58%) |
Apr 11, 2019 | 53.82 | 54.61 | 53.63 | 54.46 | 587,905 | +0.66(+1.23%) |
Apr 10, 2019 | 53.60 | 54.16 | 53.21 | 53.80 | 237,038 | +0.28(+0.51%) |
Apr 09, 2019 | 54.06 | 54.19 | 53.32 | 53.52 | 314,296 | -0.87(-1.60%) |
Apr 08, 2019 | 53.67 | 54.42 | 53.53 | 54.39 | 334,757 | +0.33(+0.60%) |
Apr 05, 2019 | 54.06 | 54.67 | 53.91 | 54.06 | 399,056 | +0.02(+0.03%) |
Apr 04, 2019 | 53.16 | 54.20 | 53.15 | 54.05 | 415,551 | +0.86(+1.62%) |
Apr 03, 2019 | 52.88 | 53.65 | 52.84 | 53.19 | 539,085 | +0.52(+0.98%) |
Apr 02, 2019 | 53.24 | 53.48 | 52.52 | 52.67 | 594,240 | -0.64(-1.21%) |
Apr 01, 2019 | 52.27 | 53.40 | 52.06 | 53.31 | 401,304 | +1.54(+2.97%) |
Mar 29, 2019 | 52.09 | 52.63 | 51.70 | 51.78 | 654,797 | +0.31(+0.60%) |
Mar 28, 2019 | 49.85 | 51.68 | 49.83 | 51.47 | 789,843 | +1.70(+3.41%) |
Mar 27, 2019 | 49.09 | 50.26 | 49.08 | 49.77 | 561,861 | +0.77(+1.57%) |
Mar 26, 2019 | 48.68 | 49.18 | 48.50 | 49.00 | 423,035 | +0.68(+1.42%) |
Mar 25, 2019 | 48.85 | 49.32 | 48.19 | 48.32 | 788,878 | -0.81(-1.65%) |
Mar 22, 2019 | 50.10 | 50.10 | 48.82 | 49.13 | 540,336 | -1.10(-2.19%) |
Mar 21, 2019 | 49.50 | 50.42 | 49.50 | 50.23 | 730,686 | +0.53(+1.06%) |
Mar 20, 2019 | 50.01 | 50.26 | 49.05 | 49.70 | 642,116 | -0.38(-0.77%) |
Mar 19, 2019 | 51.65 | 51.65 | 50.04 | 50.09 | 500,441 | -1.32(-2.57%) |
Mar 18, 2019 | 50.85 | 51.68 | 50.84 | 51.41 | 835,265 | +0.51(+1.00%) |
Mar 15, 2019 | 51.34 | 51.63 | 50.46 | 50.90 | 1,847,177 | -0.40(-0.78%) |
Mar 14, 2019 | 51.11 | 51.38 | 50.13 | 51.30 | 620,083 | +0.26(+0.51%) |
Mar 13, 2019 | 50.96 | 51.66 | 50.66 | 51.04 | 839,051 | +0.28(+0.54%) |
Mar 12, 2019 | 51.24 | 51.29 | 50.39 | 50.76 | 593,375 | -0.11(-0.21%) |
Mar 11, 2019 | 49.16 | 50.92 | 48.99 | 50.87 | 1,214,586 | +1.56(+3.17%) |
Mar 08, 2019 | 49.56 | 49.56 | 48.73 | 49.31 | 1,245,419 | -0.84(-1.68%) |
Mar 07, 2019 | 51.04 | 51.04 | 49.67 | 50.16 | 669,086 | -1.02(-1.99%) |
Mar 06, 2019 | 51.76 | 51.95 | 51.10 | 51.17 | 488,217 | -0.61(-1.18%) |
Mar 05, 2019 | 52.13 | 52.27 | 51.50 | 51.78 | 534,211 | -0.48(-0.93%) |
Mar 04, 2019 | 52.48 | 52.92 | 51.80 | 52.27 | 517,714 | +0.21(+0.40%) |
Mar 01, 2019 | 52.41 | 52.54 | 51.78 | 52.06 | 470,055 | +0.14(+0.27%) |
Feb 28, 2019 | 52.13 | 52.13 | 51.44 | 51.92 | 728,201 | -0.31(-0.59%) |
Feb 27, 2019 | 51.86 | 52.54 | 51.33 | 52.23 | 828,187 | +0.44(+0.85%) |
Feb 26, 2019 | 52.62 | 52.87 | 51.75 | 51.78 | 662,515 | -0.99(-1.87%) |
Feb 25, 2019 | 53.38 | 53.92 | 52.69 | 52.77 | 717,191 | -0.31(-0.58%) |
Feb 22, 2019 | 53.30 | 53.36 | 52.67 | 53.08 | 617,322 | -0.29(-0.55%) |
Feb 21, 2019 | 54.05 | 54.12 | 53.11 | 53.37 | 538,747 | -0.54(-1.01%) |
Feb 20, 2019 | 53.52 | 54.18 | 52.99 | 53.91 | 726,915 | +0.45(+0.84%) |
Feb 19, 2019 | 53.51 | 54.03 | 53.09 | 53.46 | 639,638 | -0.35(-0.65%) |
Feb 15, 2019 | 53.22 | 53.96 | 52.67 | 53.81 | 1,307,678 | +1.06(+2.01%) |
Feb 14, 2019 | 50.14 | 53.19 | 49.80 | 52.75 | 1,734,684 | +2.63(+5.25%) |
Feb 13, 2019 | 49.62 | 50.59 | 49.45 | 50.12 | 1,314,138 | +0.81(+1.65%) |
Feb 12, 2019 | 48.84 | 49.78 | 48.83 | 49.31 | 713,693 | +0.97(+2.00%) |
Feb 11, 2019 | 48.29 | 48.50 | 47.83 | 48.34 | 669,592 | +0.37(+0.78%) |
Feb 08, 2019 | 47.82 | 48.20 | 46.89 | 47.97 | 586,011 | -0.25(-0.52%) |
Feb 07, 2019 | 48.29 | 48.40 | 47.34 | 48.21 | 550,385 | -0.16(-0.33%) |
Feb 06, 2019 | 48.73 | 48.97 | 48.28 | 48.37 | 395,981 | -0.33(-0.68%) |
Feb 05, 2019 | 48.66 | 49.25 | 48.46 | 48.70 | 490,722 | +0.19(+0.39%) |
Feb 04, 2019 | 48.33 | 48.54 | 47.58 | 48.51 | 560,780 | +0.18(+0.38%) |