Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.47 | 48.97 | 47.46 | 48.77 | 122,938 | +0.74(+1.54%) |
Apr 29, 2019 | 48.37 | 48.58 | 47.44 | 48.03 | 128,050 | -0.35(-0.72%) |
Apr 26, 2019 | 47.22 | 48.37 | 46.80 | 48.37 | 127,616 | +1.34(+2.85%) |
Apr 25, 2019 | 45.35 | 47.33 | 44.72 | 47.03 | 216,492 | +1.47(+3.23%) |
Apr 24, 2019 | 45.74 | 45.99 | 44.95 | 45.56 | 141,583 | -0.13(-0.27%) |
Apr 23, 2019 | 43.68 | 46.39 | 43.38 | 45.69 | 432,242 | +2.02(+4.63%) |
Apr 22, 2019 | 43.35 | 44.34 | 42.97 | 43.66 | 290,943 | +0.13(+0.31%) |
Apr 18, 2019 | 43.82 | 44.38 | 41.68 | 43.53 | 366,339 | +0.09(+0.20%) |
Apr 17, 2019 | 47.95 | 47.99 | 42.76 | 43.44 | 673,150 | -4.10(-8.63%) |
Apr 16, 2019 | 51.77 | 52.03 | 47.29 | 47.55 | 309,436 | -3.06(-6.05%) |
Apr 15, 2019 | 50.28 | 50.71 | 49.96 | 50.61 | 179,336 | +0.59(+1.17%) |
Apr 12, 2019 | 52.04 | 52.29 | 49.87 | 50.02 | 103,941 | -1.46(-2.84%) |
Apr 11, 2019 | 53.68 | 53.72 | 50.84 | 51.48 | 76,336 | -1.97(-3.69%) |
Apr 10, 2019 | 53.55 | 53.86 | 53.29 | 53.46 | 35,040 | +0.15(+0.29%) |
Apr 09, 2019 | 53.45 | 53.77 | 52.87 | 53.30 | 36,691 | -0.62(-1.14%) |
Apr 08, 2019 | 53.71 | 53.93 | 52.77 | 53.92 | 126,204 | -0.05(-0.09%) |
Apr 05, 2019 | 53.21 | 54.17 | 53.21 | 53.97 | 145,580 | +1.08(+2.04%) |
Apr 04, 2019 | 53.29 | 53.48 | 51.98 | 52.89 | 60,565 | -0.35(-0.65%) |
Apr 03, 2019 | 54.04 | 54.14 | 52.72 | 53.24 | 133,397 | -0.15(-0.29%) |
Apr 02, 2019 | 53.82 | 53.86 | 53.13 | 53.39 | 65,700 | -0.38(-0.70%) |
Apr 01, 2019 | 54.43 | 54.68 | 53.46 | 53.77 | 90,766 | +0.23(+0.43%) |
Mar 29, 2019 | 52.51 | 53.61 | 52.40 | 53.54 | 79,020 | +1.82(+3.52%) |
Mar 28, 2019 | 51.94 | 52.08 | 51.06 | 51.72 | 48,049 | +0.39(+0.75%) |
Mar 27, 2019 | 52.52 | 52.79 | 50.29 | 51.33 | 147,077 | -1.27(-2.42%) |
Mar 26, 2019 | 52.65 | 53.64 | 52.10 | 52.60 | 69,639 | +0.99(+1.92%) |
Mar 25, 2019 | 51.83 | 52.10 | 50.54 | 51.61 | 154,989 | -0.10(-0.19%) |
Mar 22, 2019 | 54.04 | 54.49 | 51.70 | 51.71 | 131,458 | -3.00(-5.49%) |
Mar 21, 2019 | 52.76 | 54.95 | 52.47 | 54.71 | 69,101 | +0.64(+1.18%) |
Mar 20, 2019 | 55.05 | 55.24 | 53.50 | 54.07 | 86,991 | -1.19(-2.16%) |
Mar 19, 2019 | 54.57 | 55.72 | 54.23 | 55.27 | 111,109 | +1.32(+2.44%) |
Mar 18, 2019 | 54.34 | 54.47 | 53.43 | 53.95 | 38,206 | -0.23(-0.43%) |
Mar 15, 2019 | 53.89 | 54.47 | 53.28 | 54.18 | 49,296 | +0.68(+1.28%) |
Mar 14, 2019 | 53.83 | 53.92 | 53.01 | 53.50 | 130,597 | -0.28(-0.52%) |
Mar 13, 2019 | 52.81 | 54.25 | 52.51 | 53.78 | 137,517 | +1.65(+3.16%) |
Mar 12, 2019 | 51.36 | 52.47 | 51.36 | 52.13 | 72,274 | +1.10(+2.15%) |
Mar 11, 2019 | 49.61 | 51.12 | 49.35 | 51.04 | 72,380 | +1.77(+3.59%) |
Mar 08, 2019 | 48.90 | 49.39 | 48.08 | 49.27 | 75,192 | -0.38(-0.76%) |
Mar 07, 2019 | 50.67 | 50.86 | 49.26 | 49.64 | 126,338 | -1.21(-2.38%) |
Mar 06, 2019 | 53.32 | 53.32 | 50.48 | 50.86 | 162,659 | -2.44(-4.58%) |
Mar 05, 2019 | 53.36 | 53.76 | 52.51 | 53.30 | 67,659 | -0.11(-0.20%) |
Mar 04, 2019 | 56.11 | 56.57 | 52.31 | 53.40 | 109,461 | -2.24(-4.03%) |
Mar 01, 2019 | 54.28 | 55.82 | 54.28 | 55.64 | 76,752 | +2.30(+4.31%) |
Feb 28, 2019 | 53.44 | 54.40 | 53.21 | 53.35 | 59,284 | -0.50(-0.93%) |
Feb 27, 2019 | 54.14 | 54.62 | 53.39 | 53.85 | 52,681 | -0.80(-1.46%) |
Feb 26, 2019 | 54.86 | 55.28 | 54.54 | 54.64 | 50,413 | -0.58(-1.04%) |
Feb 25, 2019 | 55.84 | 56.20 | 55.16 | 55.22 | 58,095 | +0.19(+0.35%) |
Feb 22, 2019 | 53.90 | 55.15 | 53.85 | 55.03 | 82,680 | +1.51(+2.82%) |
Feb 21, 2019 | 54.51 | 54.52 | 52.86 | 53.52 | 91,903 | -1.49(-2.71%) |
Feb 20, 2019 | 54.84 | 55.17 | 54.19 | 55.01 | 55,891 | -0.24(-0.44%) |
Feb 19, 2019 | 55.23 | 55.88 | 55.23 | 55.25 | 99,100 | -0.42(-0.76%) |
Feb 15, 2019 | 54.23 | 55.71 | 54.23 | 55.67 | 114,921 | +2.38(+4.47%) |
Feb 14, 2019 | 52.63 | 53.90 | 52.34 | 53.29 | 129,032 | +0.42(+0.80%) |
Feb 13, 2019 | 52.74 | 53.38 | 52.31 | 52.86 | 71,572 | +0.38(+0.71%) |
Feb 12, 2019 | 51.07 | 52.62 | 50.95 | 52.49 | 77,852 | +2.01(+3.98%) |
Feb 11, 2019 | 51.08 | 51.08 | 50.14 | 50.48 | 54,282 | -0.19(-0.38%) |
Feb 08, 2019 | 49.78 | 50.67 | 49.61 | 50.67 | 81,536 | +0.23(+0.46%) |
Feb 07, 2019 | 51.18 | 51.35 | 49.60 | 50.44 | 120,341 | -1.66(-3.19%) |
Feb 06, 2019 | 51.05 | 52.23 | 51.01 | 52.11 | 76,883 | +0.57(+1.10%) |
Feb 05, 2019 | 51.94 | 52.85 | 51.45 | 51.54 | 165,982 | -0.21(-0.41%) |
Feb 04, 2019 | 52.20 | 52.20 | 50.41 | 51.75 | 151,226 | -0.45(-0.87%) |