Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.28 | 55.09 | 52.90 | 52.90 | 294,916 | -1.35(-2.49%) |
Apr 29, 2019 | 53.38 | 54.75 | 52.61 | 54.25 | 354,009 | +1.27(+2.39%) |
Apr 26, 2019 | 55.37 | 55.86 | 51.54 | 52.99 | 434,625 | -2.33(-4.21%) |
Apr 25, 2019 | 54.29 | 56.10 | 53.06 | 55.31 | 449,244 | +0.60(+1.10%) |
Apr 24, 2019 | 54.52 | 54.83 | 52.98 | 54.71 | 421,820 | +0.07(+0.12%) |
Apr 23, 2019 | 53.69 | 54.83 | 53.11 | 54.64 | 436,360 | +0.95(+1.78%) |
Apr 22, 2019 | 52.62 | 53.74 | 51.94 | 53.69 | 97,779 | +1.22(+2.32%) |
Apr 18, 2019 | 52.89 | 52.92 | 51.96 | 52.47 | 111,763 | +0.13(+0.24%) |
Apr 17, 2019 | 52.28 | 52.73 | 51.13 | 52.34 | 159,642 | -0.39(-0.74%) |
Apr 16, 2019 | 49.81 | 53.79 | 49.61 | 52.73 | 260,641 | +3.57(+7.27%) |
Apr 15, 2019 | 48.84 | 49.44 | 47.97 | 49.16 | 259,888 | +0.19(+0.40%) |
Apr 12, 2019 | 48.61 | 50.71 | 48.40 | 48.97 | 672,226 | +1.00(+2.09%) |
Apr 11, 2019 | 48.04 | 48.33 | 46.79 | 47.96 | 180,093 | -0.55(-1.14%) |
Apr 10, 2019 | 48.59 | 48.69 | 47.02 | 48.52 | 353,156 | -0.16(-0.32%) |
Apr 09, 2019 | 48.88 | 48.95 | 47.55 | 48.67 | 130,021 | -0.41(-0.83%) |
Apr 08, 2019 | 49.75 | 49.75 | 48.31 | 49.08 | 149,871 | -1.06(-2.12%) |
Apr 05, 2019 | 50.55 | 50.62 | 49.36 | 50.14 | 109,709 | -0.37(-0.73%) |
Apr 04, 2019 | 49.22 | 50.69 | 49.16 | 50.51 | 141,801 | +0.90(+1.80%) |
Apr 03, 2019 | 49.37 | 50.43 | 49.11 | 49.62 | 212,290 | +0.75(+1.53%) |
Apr 02, 2019 | 50.62 | 50.77 | 48.46 | 48.87 | 426,291 | -2.11(-4.14%) |
Apr 01, 2019 | 47.84 | 51.16 | 47.74 | 50.98 | 427,637 | +3.81(+8.07%) |
Mar 29, 2019 | 44.98 | 49.39 | 44.98 | 47.17 | 768,478 | +2.37(+5.28%) |
Mar 28, 2019 | 44.20 | 44.95 | 43.79 | 44.81 | 149,983 | +0.55(+1.25%) |
Mar 27, 2019 | 44.23 | 45.02 | 43.56 | 44.25 | 154,405 | +0.06(+0.13%) |
Mar 26, 2019 | 44.72 | 46.10 | 43.84 | 44.20 | 284,515 | -0.38(-0.85%) |
Mar 25, 2019 | 43.70 | 44.78 | 43.56 | 44.58 | 177,186 | +0.81(+1.85%) |
Mar 22, 2019 | 44.27 | 44.82 | 43.42 | 43.77 | 219,213 | -0.88(-1.96%) |
Mar 21, 2019 | 44.45 | 45.26 | 44.00 | 44.64 | 192,818 | +0.33(+0.75%) |
Mar 20, 2019 | 45.65 | 46.00 | 43.53 | 44.31 | 501,617 | -1.68(-3.66%) |
Mar 19, 2019 | 45.84 | 46.07 | 45.17 | 46.00 | 495,858 | +0.35(+0.77%) |
Mar 18, 2019 | 45.30 | 46.10 | 44.78 | 45.65 | 262,160 | +0.49(+1.08%) |
Mar 15, 2019 | 44.69 | 45.67 | 44.48 | 45.16 | 442,535 | +0.58(+1.31%) |
Mar 14, 2019 | 45.59 | 46.96 | 44.32 | 44.58 | 444,967 | -1.65(-3.56%) |
Mar 13, 2019 | 48.83 | 48.97 | 43.81 | 46.22 | 752,925 | -6.03(-11.53%) |
Mar 12, 2019 | 52.52 | 52.89 | 51.49 | 52.25 | 161,455 | +0.35(+0.68%) |
Mar 11, 2019 | 52.70 | 52.97 | 50.96 | 51.90 | 183,522 | -0.35(-0.67%) |
Mar 08, 2019 | 52.01 | 52.41 | 49.80 | 52.25 | 198,154 | -0.77(-1.45%) |
Mar 07, 2019 | 55.42 | 55.49 | 51.74 | 53.02 | 470,388 | -2.71(-4.86%) |
Mar 06, 2019 | 58.17 | 58.55 | 55.17 | 55.72 | 252,944 | -2.44(-4.20%) |
Mar 05, 2019 | 56.76 | 58.47 | 56.17 | 58.17 | 292,660 | +1.34(+2.36%) |
Mar 04, 2019 | 57.92 | 58.24 | 56.19 | 56.82 | 709,863 | -0.73(-1.27%) |
Mar 01, 2019 | 56.76 | 57.82 | 56.59 | 57.55 | 321,731 | +1.33(+2.37%) |
Feb 28, 2019 | 55.19 | 56.34 | 54.91 | 56.22 | 221,146 | +0.90(+1.62%) |
Feb 27, 2019 | 52.82 | 55.61 | 52.68 | 55.32 | 305,591 | +2.20(+4.14%) |
Feb 26, 2019 | 55.03 | 55.36 | 51.40 | 53.12 | 383,650 | -2.33(-4.20%) |
Feb 25, 2019 | 56.03 | 58.22 | 55.42 | 55.45 | 870,523 | +1.96(+3.66%) |
Feb 22, 2019 | 49.14 | 54.38 | 48.84 | 53.49 | 858,670 | +5.30(+10.99%) |
Feb 21, 2019 | 50.98 | 50.99 | 48.01 | 48.20 | 529,873 | -2.95(-5.77%) |
Feb 20, 2019 | 50.76 | 52.82 | 50.17 | 51.15 | 227,712 | +0.30(+0.59%) |
Feb 19, 2019 | 48.44 | 50.91 | 48.31 | 50.84 | 330,577 | +2.52(+5.22%) |
Feb 15, 2019 | 48.67 | 48.67 | 47.85 | 48.32 | 100,875 | -0.50(-1.02%) |
Feb 14, 2019 | 47.79 | 48.97 | 47.16 | 48.82 | 95,269 | +0.92(+1.91%) |
Feb 13, 2019 | 47.83 | 48.05 | 47.15 | 47.91 | 165,284 | +0.65(+1.38%) |
Feb 12, 2019 | 47.40 | 48.09 | 46.86 | 47.25 | 259,057 | -0.05(-0.10%) |
Feb 11, 2019 | 46.59 | 47.90 | 46.05 | 47.30 | 197,106 | +1.05(+2.27%) |
Feb 08, 2019 | 45.15 | 46.28 | 44.69 | 46.25 | 115,461 | +0.82(+1.80%) |
Feb 07, 2019 | 46.23 | 46.23 | 44.87 | 45.43 | 79,047 | -1.01(-2.18%) |
Feb 06, 2019 | 46.64 | 46.73 | 45.45 | 46.44 | 115,762 | +0.04(+0.08%) |
Feb 05, 2019 | 46.44 | 46.73 | 45.95 | 46.41 | 80,320 | +0.17(+0.36%) |
Feb 04, 2019 | 46.61 | 46.85 | 45.43 | 46.24 | 132,936 | -0.28(-0.61%) |