Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.71 | 52.41 | 50.24 | 52.25 | 364,882 | +1.47(+2.89%) |
Apr 29, 2019 | 52.14 | 52.22 | 50.73 | 50.78 | 401,927 | -1.56(-2.99%) |
Apr 26, 2019 | 53.67 | 53.67 | 49.26 | 52.34 | 683,730 | -2.48(-4.53%) |
Apr 25, 2019 | 55.34 | 55.45 | 54.26 | 54.82 | 334,805 | -0.84(-1.51%) |
Apr 24, 2019 | 55.41 | 56.10 | 55.06 | 55.66 | 212,498 | +0.37(+0.66%) |
Apr 23, 2019 | 55.00 | 55.45 | 54.69 | 55.30 | 582,862 | +0.31(+0.56%) |
Apr 22, 2019 | 55.25 | 55.82 | 54.63 | 54.99 | 231,842 | -0.63(-1.13%) |
Apr 18, 2019 | 55.55 | 55.95 | 55.16 | 55.62 | 204,197 | +0.00(+0.00%) |
Apr 17, 2019 | 55.90 | 56.22 | 55.08 | 55.62 | 216,554 | -0.15(-0.28%) |
Apr 16, 2019 | 55.32 | 56.21 | 55.05 | 55.77 | 288,329 | +0.60(+1.09%) |
Apr 15, 2019 | 53.40 | 55.52 | 53.12 | 55.17 | 619,402 | +1.89(+3.55%) |
Apr 12, 2019 | 53.21 | 53.43 | 52.85 | 53.28 | 261,874 | +0.52(+0.99%) |
Apr 11, 2019 | 52.41 | 52.92 | 52.22 | 52.76 | 351,468 | +0.57(+1.09%) |
Apr 10, 2019 | 52.15 | 52.39 | 51.85 | 52.19 | 473,470 | +0.14(+0.26%) |
Apr 09, 2019 | 52.34 | 52.39 | 51.84 | 52.05 | 152,986 | -0.44(-0.85%) |
Apr 08, 2019 | 52.56 | 52.77 | 52.17 | 52.50 | 143,843 | -0.05(-0.09%) |
Apr 05, 2019 | 51.90 | 52.56 | 51.47 | 52.55 | 368,321 | +0.75(+1.45%) |
Apr 04, 2019 | 51.65 | 52.00 | 51.37 | 51.79 | 227,528 | +0.21(+0.41%) |
Apr 03, 2019 | 51.18 | 51.78 | 51.09 | 51.58 | 191,332 | +0.62(+1.21%) |
Apr 02, 2019 | 51.09 | 51.09 | 50.16 | 50.96 | 212,635 | -0.23(-0.45%) |
Apr 01, 2019 | 51.01 | 51.29 | 50.68 | 51.19 | 241,039 | +0.60(+1.18%) |
Mar 29, 2019 | 50.92 | 51.27 | 50.35 | 50.59 | 337,153 | -0.08(-0.15%) |
Mar 28, 2019 | 50.18 | 50.70 | 49.91 | 50.67 | 119,410 | +0.64(+1.27%) |
Mar 27, 2019 | 49.70 | 50.16 | 49.35 | 50.03 | 218,321 | +0.34(+0.68%) |
Mar 26, 2019 | 49.80 | 50.16 | 49.39 | 49.70 | 189,713 | +0.17(+0.35%) |
Mar 25, 2019 | 48.89 | 49.61 | 48.58 | 49.52 | 171,424 | +0.66(+1.34%) |
Mar 22, 2019 | 50.20 | 50.29 | 48.75 | 48.87 | 193,324 | -1.71(-3.38%) |
Mar 21, 2019 | 50.02 | 51.16 | 50.02 | 50.58 | 191,079 | +0.31(+0.61%) |
Mar 20, 2019 | 50.50 | 51.19 | 49.99 | 50.27 | 326,773 | -0.21(-0.42%) |
Mar 19, 2019 | 51.43 | 51.78 | 50.28 | 50.48 | 239,381 | -0.48(-0.95%) |
Mar 18, 2019 | 50.67 | 50.98 | 50.40 | 50.96 | 214,632 | +0.30(+0.59%) |
Mar 15, 2019 | 50.69 | 51.06 | 50.40 | 50.66 | 344,919 | +0.02(+0.04%) |
Mar 14, 2019 | 51.01 | 51.01 | 50.58 | 50.64 | 142,748 | -0.35(-0.68%) |
Mar 13, 2019 | 50.85 | 51.30 | 50.80 | 50.99 | 189,450 | +0.21(+0.42%) |
Mar 12, 2019 | 50.06 | 51.04 | 48.94 | 50.78 | 200,186 | -0.57(-1.11%) |
Mar 11, 2019 | 50.28 | 51.42 | 50.08 | 51.35 | 213,282 | +1.08(+2.15%) |
Mar 08, 2019 | 50.02 | 50.65 | 49.83 | 50.27 | 191,357 | +0.12(+0.24%) |
Mar 07, 2019 | 50.18 | 50.30 | 49.75 | 50.15 | 230,165 | -0.02(-0.04%) |
Mar 06, 2019 | 51.04 | 51.32 | 50.15 | 50.16 | 142,449 | -0.83(-1.63%) |
Mar 05, 2019 | 51.29 | 51.65 | 50.88 | 50.99 | 197,510 | -0.12(-0.23%) |
Mar 04, 2019 | 51.84 | 52.10 | 50.90 | 51.11 | 326,472 | -0.59(-1.14%) |
Mar 01, 2019 | 52.19 | 52.36 | 51.32 | 51.70 | 194,923 | +0.01(+0.02%) |
Feb 28, 2019 | 51.72 | 52.03 | 51.36 | 51.69 | 203,168 | +0.03(+0.06%) |
Feb 27, 2019 | 52.03 | 52.48 | 50.77 | 51.66 | 253,172 | -0.48(-0.92%) |
Feb 26, 2019 | 52.58 | 52.80 | 51.85 | 52.14 | 255,453 | -0.25(-0.48%) |
Feb 25, 2019 | 52.90 | 53.41 | 52.21 | 52.39 | 487,998 | -0.09(-0.17%) |
Feb 22, 2019 | 49.89 | 53.02 | 48.68 | 52.48 | 622,531 | +2.40(+4.79%) |
Feb 21, 2019 | 49.81 | 50.26 | 49.37 | 50.08 | 237,748 | +0.30(+0.60%) |
Feb 20, 2019 | 49.27 | 49.83 | 48.98 | 49.78 | 211,009 | +0.60(+1.22%) |
Feb 19, 2019 | 48.48 | 49.25 | 48.43 | 49.18 | 156,233 | +0.35(+0.71%) |
Feb 15, 2019 | 48.54 | 48.85 | 48.23 | 48.83 | 208,202 | +0.64(+1.32%) |
Feb 14, 2019 | 47.76 | 48.85 | 47.76 | 48.20 | 201,472 | +0.21(+0.44%) |
Feb 13, 2019 | 47.79 | 48.22 | 47.41 | 47.99 | 137,567 | +0.34(+0.71%) |
Feb 12, 2019 | 47.27 | 47.76 | 47.27 | 47.65 | 111,301 | +0.69(+1.48%) |
Feb 11, 2019 | 46.45 | 46.97 | 46.09 | 46.95 | 163,062 | +0.60(+1.29%) |
Feb 08, 2019 | 45.86 | 46.37 | 45.35 | 46.36 | 98,343 | +0.22(+0.48%) |
Feb 07, 2019 | 46.51 | 46.51 | 45.62 | 46.14 | 134,080 | -0.70(-1.50%) |
Feb 06, 2019 | 46.82 | 47.01 | 46.55 | 46.84 | 106,298 | +0.00(+0.00%) |
Feb 05, 2019 | 46.39 | 46.86 | 46.19 | 46.84 | 141,443 | +0.71(+1.55%) |
Feb 04, 2019 | 45.42 | 46.32 | 45.02 | 46.13 | 202,296 | +0.55(+1.21%) |