Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.16 | 53.23 | 52.33 | 52.71 | 42,776 | -0.68(-1.27%) |
Apr 29, 2019 | 53.61 | 54.52 | 53.16 | 53.39 | 40,499 | +0.08(+0.14%) |
Apr 26, 2019 | 52.78 | 53.50 | 52.33 | 53.31 | 24,884 | +0.60(+1.15%) |
Apr 25, 2019 | 53.08 | 53.65 | 51.72 | 52.71 | 35,762 | -0.60(-1.13%) |
Apr 24, 2019 | 55.12 | 55.58 | 52.93 | 53.31 | 60,359 | -1.66(-3.02%) |
Apr 23, 2019 | 55.12 | 55.88 | 54.67 | 54.97 | 29,045 | -0.15(-0.27%) |
Apr 22, 2019 | 56.63 | 56.86 | 54.97 | 55.12 | 32,740 | -1.74(-3.05%) |
Apr 18, 2019 | 57.31 | 57.69 | 56.63 | 56.86 | 17,057 | -0.60(-1.05%) |
Apr 17, 2019 | 58.60 | 59.20 | 57.16 | 57.46 | 26,208 | -0.60(-1.04%) |
Apr 16, 2019 | 57.69 | 58.67 | 57.46 | 58.07 | 27,501 | +0.53(+0.92%) |
Apr 15, 2019 | 57.92 | 57.92 | 56.63 | 57.54 | 16,949 | -0.38(-0.65%) |
Apr 12, 2019 | 57.31 | 58.07 | 56.71 | 57.92 | 20,566 | +0.98(+1.72%) |
Apr 11, 2019 | 57.46 | 57.99 | 56.41 | 56.93 | 22,248 | -0.38(-0.66%) |
Apr 10, 2019 | 55.35 | 57.65 | 55.27 | 57.31 | 30,377 | +1.89(+3.41%) |
Apr 09, 2019 | 56.41 | 56.78 | 55.35 | 55.42 | 21,778 | -1.06(-1.87%) |
Apr 08, 2019 | 56.63 | 57.54 | 56.10 | 56.48 | 22,786 | -0.30(-0.53%) |
Apr 05, 2019 | 55.80 | 57.24 | 55.73 | 56.78 | 27,903 | +1.06(+1.90%) |
Apr 04, 2019 | 54.67 | 55.80 | 54.29 | 55.73 | 29,583 | +1.28(+2.36%) |
Apr 03, 2019 | 54.74 | 55.12 | 54.06 | 54.44 | 32,824 | +0.15(+0.28%) |
Apr 02, 2019 | 54.90 | 55.35 | 54.14 | 54.29 | 24,341 | -0.45(-0.83%) |
Apr 01, 2019 | 53.31 | 54.90 | 53.31 | 54.74 | 35,841 | +1.51(+2.84%) |
Mar 29, 2019 | 53.39 | 53.76 | 52.40 | 53.23 | 37,624 | +0.08(+0.14%) |
Mar 28, 2019 | 53.46 | 53.99 | 52.86 | 53.16 | 38,177 | -0.23(-0.42%) |
Mar 27, 2019 | 53.76 | 54.63 | 52.33 | 53.39 | 22,941 | -0.38(-0.70%) |
Mar 26, 2019 | 52.93 | 53.88 | 52.86 | 53.76 | 36,374 | +0.83(+1.57%) |
Mar 25, 2019 | 54.74 | 55.12 | 52.71 | 52.93 | 40,528 | -1.96(-3.58%) |
Mar 22, 2019 | 55.42 | 56.10 | 54.59 | 54.90 | 40,604 | -0.83(-1.49%) |
Mar 21, 2019 | 55.58 | 56.71 | 55.35 | 55.73 | 29,758 | +0.00(+0.00%) |
Mar 20, 2019 | 55.50 | 56.41 | 54.90 | 55.73 | 33,188 | +0.00(+0.00%) |
Mar 19, 2019 | 55.50 | 56.41 | 55.05 | 55.73 | 59,395 | +0.60(+1.10%) |
Mar 18, 2019 | 54.82 | 55.58 | 54.59 | 55.12 | 57,265 | +0.30(+0.55%) |
Mar 15, 2019 | 54.82 | 55.73 | 54.59 | 54.82 | 65,713 | +0.15(+0.28%) |
Mar 14, 2019 | 55.05 | 55.80 | 54.59 | 54.67 | 52,590 | -0.38(-0.69%) |
Mar 13, 2019 | 55.65 | 55.65 | 54.37 | 55.05 | 78,151 | -0.45(-0.82%) |
Mar 12, 2019 | 56.56 | 56.63 | 55.27 | 55.50 | 32,896 | -1.06(-1.87%) |
Mar 11, 2019 | 55.65 | 56.56 | 55.27 | 56.56 | 40,716 | +1.06(+1.90%) |
Mar 08, 2019 | 54.97 | 55.88 | 54.74 | 55.50 | 28,817 | +0.30(+0.55%) |
Mar 07, 2019 | 56.63 | 56.63 | 55.12 | 55.20 | 32,842 | -1.36(-2.40%) |
Mar 06, 2019 | 57.31 | 58.07 | 56.03 | 56.56 | 37,859 | -0.76(-1.32%) |
Mar 05, 2019 | 57.84 | 58.37 | 56.93 | 57.31 | 37,871 | -0.53(-0.91%) |
Mar 04, 2019 | 58.44 | 58.44 | 56.93 | 57.84 | 50,056 | -0.30(-0.52%) |
Mar 01, 2019 | 57.63 | 58.73 | 57.33 | 58.14 | 51,841 | +0.96(+1.68%) |
Feb 28, 2019 | 57.70 | 58.66 | 57.03 | 57.18 | 69,137 | -0.74(-1.28%) |
Feb 27, 2019 | 55.48 | 58.07 | 55.48 | 57.92 | 47,676 | +2.14(+3.84%) |
Feb 26, 2019 | 57.77 | 58.55 | 54.74 | 55.78 | 46,293 | -2.22(-3.82%) |
Feb 25, 2019 | 59.10 | 59.10 | 56.96 | 57.99 | 64,931 | -0.59(-1.01%) |
Feb 22, 2019 | 57.63 | 59.10 | 53.19 | 58.59 | 148,243 | +6.72(+12.96%) |
Feb 21, 2019 | 52.31 | 52.68 | 51.20 | 51.86 | 51,690 | -0.52(-0.99%) |
Feb 20, 2019 | 52.23 | 53.41 | 52.08 | 52.38 | 43,796 | +0.44(+0.85%) |
Feb 19, 2019 | 52.08 | 52.82 | 51.57 | 51.94 | 33,764 | -0.30(-0.57%) |
Feb 15, 2019 | 52.38 | 54.08 | 51.75 | 52.23 | 72,375 | -0.07(-0.14%) |
Feb 14, 2019 | 51.64 | 52.75 | 50.90 | 52.31 | 35,314 | +0.52(+1.00%) |
Feb 13, 2019 | 51.27 | 51.79 | 50.90 | 51.79 | 27,858 | +0.59(+1.15%) |
Feb 12, 2019 | 50.61 | 51.64 | 50.24 | 51.20 | 28,707 | +0.74(+1.46%) |
Feb 11, 2019 | 52.82 | 52.97 | 49.50 | 50.46 | 43,965 | -2.29(-4.34%) |
Feb 08, 2019 | 51.12 | 52.82 | 50.61 | 52.75 | 39,578 | +1.40(+2.73%) |
Feb 07, 2019 | 51.64 | 51.64 | 50.42 | 51.35 | 30,093 | -0.66(-1.28%) |
Feb 06, 2019 | 52.53 | 53.04 | 51.68 | 52.01 | 23,406 | -0.52(-0.98%) |
Feb 05, 2019 | 51.72 | 52.82 | 51.57 | 52.53 | 36,653 | +0.96(+1.86%) |
Feb 04, 2019 | 50.46 | 51.57 | 49.79 | 51.57 | 30,473 | +1.11(+2.20%) |