Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.39 | 55.95 | 53.60 | 55.40 | 681,335 | +0.02(+0.04%) |
Apr 29, 2019 | 56.44 | 56.79 | 55.01 | 55.38 | 255,731 | -1.17(-2.07%) |
Apr 26, 2019 | 57.00 | 58.05 | 56.25 | 56.55 | 588,600 | +0.07(+0.12%) |
Apr 25, 2019 | 55.31 | 57.20 | 55.00 | 56.48 | 392,637 | +1.06(+1.91%) |
Apr 24, 2019 | 56.46 | 57.02 | 55.18 | 55.42 | 386,257 | -1.00(-1.77%) |
Apr 23, 2019 | 54.08 | 56.92 | 53.47 | 56.42 | 557,607 | +2.45(+4.54%) |
Apr 22, 2019 | 54.74 | 55.76 | 53.36 | 53.97 | 728,982 | -0.88(-1.60%) |
Apr 18, 2019 | 56.35 | 56.99 | 52.55 | 54.85 | 1,259,000 | -1.74(-3.07%) |
Apr 17, 2019 | 58.78 | 58.78 | 55.51 | 56.59 | 709,413 | -2.95(-4.95%) |
Apr 16, 2019 | 57.97 | 59.54 | 57.48 | 59.54 | 605,015 | +2.10(+3.66%) |
Apr 15, 2019 | 58.91 | 59.19 | 56.77 | 57.44 | 500,421 | -1.58(-2.68%) |
Apr 12, 2019 | 59.81 | 59.95 | 58.07 | 59.02 | 577,800 | -0.06(-0.10%) |
Apr 11, 2019 | 59.06 | 59.53 | 58.51 | 59.08 | 425,251 | +0.03(+0.05%) |
Apr 10, 2019 | 57.97 | 59.07 | 57.63 | 59.05 | 501,161 | +1.49(+2.59%) |
Apr 09, 2019 | 58.44 | 59.40 | 57.33 | 57.56 | 508,678 | -0.95(-1.62%) |
Apr 08, 2019 | 58.71 | 58.88 | 57.31 | 58.51 | 461,137 | -0.50(-0.85%) |
Apr 05, 2019 | 57.33 | 59.72 | 57.07 | 59.01 | 649,300 | +1.77(+3.09%) |
Apr 04, 2019 | 57.59 | 58.39 | 56.50 | 57.24 | 675,123 | -0.52(-0.90%) |
Apr 03, 2019 | 54.46 | 57.92 | 54.32 | 57.76 | 937,680 | +3.71(+6.86%) |
Apr 02, 2019 | 52.87 | 54.20 | 52.87 | 54.05 | 361,026 | +1.15(+2.17%) |
Apr 01, 2019 | 54.11 | 54.19 | 52.33 | 52.90 | 617,306 | -0.03(-0.06%) |
Mar 29, 2019 | 52.60 | 53.83 | 52.17 | 52.93 | 675,500 | +0.93(+1.79%) |
Mar 28, 2019 | 50.48 | 52.25 | 50.00 | 52.00 | 487,853 | +1.53(+3.03%) |
Mar 27, 2019 | 52.29 | 52.78 | 49.85 | 50.47 | 818,533 | -1.97(-3.76%) |
Mar 26, 2019 | 51.45 | 52.47 | 50.48 | 52.44 | 376,226 | +1.55(+3.05%) |
Mar 25, 2019 | 49.45 | 51.07 | 48.56 | 50.89 | 628,443 | +1.38(+2.79%) |
Mar 22, 2019 | 52.27 | 52.35 | 49.28 | 49.51 | 630,200 | -3.00(-5.71%) |
Mar 21, 2019 | 50.86 | 52.59 | 50.40 | 52.51 | 411,900 | +1.36(+2.66%) |
Mar 20, 2019 | 52.02 | 52.22 | 50.21 | 51.15 | 482,079 | -0.81(-1.56%) |
Mar 19, 2019 | 53.07 | 53.07 | 51.61 | 51.96 | 488,599 | -0.93(-1.76%) |
Mar 18, 2019 | 52.74 | 54.09 | 52.10 | 52.89 | 798,528 | +0.27(+0.51%) |
Mar 15, 2019 | 52.79 | 52.90 | 52.07 | 52.62 | 1,095,400 | +0.09(+0.17%) |
Mar 14, 2019 | 53.12 | 53.40 | 52.32 | 52.53 | 811,701 | -0.59(-1.11%) |
Mar 13, 2019 | 52.40 | 53.18 | 51.75 | 53.12 | 642,586 | +0.92(+1.76%) |
Mar 12, 2019 | 51.35 | 52.65 | 51.35 | 52.20 | 521,352 | +0.93(+1.81%) |
Mar 11, 2019 | 50.24 | 51.35 | 50.14 | 51.27 | 691,175 | +1.25(+2.50%) |
Mar 08, 2019 | 48.97 | 50.30 | 48.63 | 50.02 | 461,300 | +0.26(+0.52%) |
Mar 07, 2019 | 49.38 | 50.63 | 48.18 | 49.76 | 888,185 | +0.42(+0.85%) |
Mar 06, 2019 | 52.28 | 53.03 | 48.09 | 49.34 | 1,309,674 | -3.04(-5.80%) |
Mar 05, 2019 | 52.80 | 54.00 | 51.17 | 52.38 | 775,128 | -0.41(-0.78%) |
Mar 04, 2019 | 54.15 | 54.45 | 50.85 | 52.79 | 775,774 | -0.69(-1.29%) |
Mar 01, 2019 | 52.75 | 53.72 | 52.00 | 53.48 | 776,500 | +0.98(+1.87%) |
Feb 28, 2019 | 53.38 | 54.79 | 51.13 | 52.50 | 1,354,135 | -0.58(-1.09%) |
Feb 27, 2019 | 53.04 | 54.24 | 52.34 | 53.08 | 538,777 | -0.04(-0.08%) |
Feb 26, 2019 | 52.29 | 54.88 | 52.07 | 53.12 | 802,365 | +0.44(+0.84%) |
Feb 25, 2019 | 51.90 | 54.00 | 51.00 | 52.68 | 854,700 | +1.95(+3.84%) |
Feb 22, 2019 | 50.66 | 51.41 | 50.39 | 50.73 | 687,100 | +0.73(+1.46%) |
Feb 21, 2019 | 50.47 | 50.79 | 49.33 | 50.00 | 471,758 | -0.55(-1.09%) |
Feb 20, 2019 | 50.99 | 51.54 | 49.33 | 50.55 | 492,223 | -0.16(-0.32%) |
Feb 19, 2019 | 52.20 | 53.16 | 50.56 | 50.71 | 524,430 | -1.40(-2.69%) |
Feb 15, 2019 | 50.81 | 52.83 | 50.46 | 52.11 | 675,700 | +1.57(+3.11%) |
Feb 14, 2019 | 50.10 | 51.07 | 49.61 | 50.54 | 459,693 | +0.26(+0.52%) |
Feb 13, 2019 | 50.82 | 50.82 | 49.42 | 50.28 | 514,531 | -0.08(-0.16%) |
Feb 12, 2019 | 49.70 | 50.90 | 49.16 | 50.36 | 417,898 | +1.02(+2.07%) |
Feb 11, 2019 | 50.55 | 50.73 | 49.14 | 49.34 | 502,319 | -1.01(-2.01%) |
Feb 08, 2019 | 49.18 | 50.44 | 48.84 | 50.35 | 406,000 | +0.87(+1.76%) |
Feb 07, 2019 | 50.83 | 50.84 | 47.97 | 49.48 | 675,649 | -1.44(-2.83%) |
Feb 06, 2019 | 48.88 | 51.37 | 48.71 | 50.92 | 820,391 | +2.05(+4.19%) |
Feb 05, 2019 | 48.61 | 50.42 | 48.18 | 48.87 | 619,201 | +0.07(+0.14%) |
Feb 04, 2019 | 48.43 | 49.56 | 47.69 | 48.80 | 546,035 | +0.36(+0.74%) |