Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.47 | 53.95 | 52.35 | 52.70 | 90,493 | -0.94(-1.75%) |
Apr 29, 2019 | 53.31 | 53.99 | 52.74 | 53.64 | 64,102 | +0.51(+0.96%) |
Apr 26, 2019 | 51.66 | 53.89 | 51.01 | 53.13 | 78,600 | +1.44(+2.79%) |
Apr 25, 2019 | 52.80 | 52.92 | 51.10 | 51.69 | 135,433 | -1.46(-2.75%) |
Apr 24, 2019 | 51.87 | 53.43 | 51.87 | 53.15 | 131,646 | +1.28(+2.47%) |
Apr 23, 2019 | 49.21 | 51.98 | 49.21 | 51.87 | 182,464 | +2.60(+5.28%) |
Apr 22, 2019 | 48.15 | 49.99 | 48.11 | 49.27 | 84,724 | +0.95(+1.97%) |
Apr 18, 2019 | 48.77 | 48.77 | 46.74 | 48.32 | 133,400 | -0.78(-1.59%) |
Apr 17, 2019 | 49.00 | 50.65 | 47.87 | 49.10 | 191,314 | +0.41(+0.84%) |
Apr 16, 2019 | 47.86 | 48.87 | 46.95 | 48.69 | 208,981 | +1.09(+2.29%) |
Apr 15, 2019 | 46.64 | 48.00 | 45.31 | 47.60 | 124,251 | +0.90(+1.93%) |
Apr 12, 2019 | 46.03 | 46.83 | 44.99 | 46.70 | 78,200 | +0.85(+1.85%) |
Apr 11, 2019 | 46.25 | 46.35 | 45.53 | 45.85 | 101,802 | -0.50(-1.08%) |
Apr 10, 2019 | 45.00 | 46.68 | 44.50 | 46.35 | 151,854 | +1.33(+2.95%) |
Apr 09, 2019 | 45.29 | 45.92 | 44.33 | 45.02 | 90,131 | -0.59(-1.29%) |
Apr 08, 2019 | 45.71 | 46.03 | 44.17 | 45.61 | 94,820 | -0.16(-0.35%) |
Apr 05, 2019 | 44.00 | 45.98 | 43.77 | 45.77 | 234,300 | +2.01(+4.59%) |
Apr 04, 2019 | 43.08 | 44.00 | 42.52 | 43.76 | 165,030 | +0.64(+1.48%) |
Apr 03, 2019 | 41.22 | 44.20 | 40.76 | 43.12 | 189,625 | +2.27(+5.56%) |
Apr 02, 2019 | 38.49 | 41.02 | 37.51 | 40.85 | 106,336 | +2.31(+5.99%) |
Apr 01, 2019 | 38.83 | 39.15 | 37.13 | 38.54 | 90,055 | -0.06(-0.16%) |
Mar 29, 2019 | 39.59 | 40.25 | 37.55 | 38.60 | 173,000 | -0.80(-2.03%) |
Mar 28, 2019 | 37.61 | 40.39 | 37.61 | 39.40 | 169,338 | +2.01(+5.38%) |
Mar 27, 2019 | 37.18 | 37.61 | 34.82 | 37.39 | 200,871 | +0.01(+0.03%) |
Mar 26, 2019 | 37.98 | 38.05 | 36.52 | 37.38 | 99,255 | +0.00(+0.00%) |
Mar 25, 2019 | 38.84 | 39.26 | 37.00 | 37.38 | 113,961 | -1.48(-3.81%) |
Mar 22, 2019 | 40.98 | 41.92 | 38.76 | 38.86 | 209,900 | -2.69(-6.47%) |
Mar 21, 2019 | 40.25 | 43.36 | 40.25 | 41.55 | 105,990 | +1.24(+3.08%) |
Mar 20, 2019 | 41.59 | 41.77 | 40.02 | 40.31 | 137,999 | -1.24(-2.98%) |
Mar 19, 2019 | 39.90 | 42.01 | 39.40 | 41.55 | 99,943 | +1.95(+4.92%) |
Mar 18, 2019 | 38.91 | 39.89 | 38.12 | 39.60 | 93,432 | +0.62(+1.59%) |
Mar 15, 2019 | 40.64 | 40.64 | 37.29 | 38.98 | 291,800 | -1.59(-3.92%) |
Mar 14, 2019 | 41.47 | 41.65 | 40.08 | 40.57 | 114,198 | -0.90(-2.17%) |
Mar 13, 2019 | 42.13 | 42.70 | 40.96 | 41.47 | 115,664 | -0.54(-1.29%) |
Mar 12, 2019 | 45.28 | 45.28 | 41.61 | 42.01 | 145,816 | -3.37(-7.43%) |
Mar 11, 2019 | 44.99 | 46.00 | 44.44 | 45.38 | 97,570 | +0.59(+1.32%) |
Mar 08, 2019 | 44.63 | 44.98 | 43.02 | 44.79 | 123,100 | -0.16(-0.36%) |
Mar 07, 2019 | 45.54 | 45.72 | 44.55 | 44.95 | 80,361 | -0.58(-1.27%) |
Mar 06, 2019 | 46.00 | 46.20 | 43.68 | 45.53 | 382,391 | -1.88(-3.97%) |
Mar 05, 2019 | 47.11 | 47.63 | 46.53 | 47.41 | 57,160 | +0.10(+0.21%) |
Mar 04, 2019 | 49.88 | 49.95 | 46.20 | 47.31 | 151,551 | -2.02(-4.09%) |
Mar 01, 2019 | 50.36 | 51.16 | 48.70 | 49.33 | 123,900 | -0.61(-1.22%) |
Feb 28, 2019 | 48.41 | 50.71 | 47.63 | 49.94 | 111,413 | +1.43(+2.95%) |
Feb 27, 2019 | 47.41 | 48.55 | 46.25 | 48.51 | 76,853 | +1.00(+2.10%) |
Feb 26, 2019 | 47.76 | 48.46 | 47.37 | 47.51 | 81,650 | -0.44(-0.92%) |
Feb 25, 2019 | 48.53 | 49.34 | 47.73 | 47.95 | 82,192 | -0.12(-0.25%) |
Feb 22, 2019 | 45.20 | 48.33 | 45.20 | 48.07 | 137,000 | +2.96(+6.56%) |
Feb 21, 2019 | 48.04 | 48.04 | 44.07 | 45.11 | 253,628 | -3.91(-7.98%) |
Feb 20, 2019 | 48.00 | 51.97 | 48.00 | 49.02 | 278,517 | +0.83(+1.72%) |
Feb 19, 2019 | 46.78 | 48.77 | 46.10 | 48.19 | 126,217 | +2.18(+4.74%) |
Feb 15, 2019 | 48.07 | 48.28 | 45.53 | 46.01 | 111,900 | -1.86(-3.89%) |
Feb 14, 2019 | 47.09 | 49.45 | 46.60 | 47.87 | 132,955 | +0.49(+1.03%) |
Feb 13, 2019 | 48.70 | 49.45 | 46.57 | 47.38 | 85,288 | -1.00(-2.07%) |
Feb 12, 2019 | 46.90 | 48.54 | 46.40 | 48.38 | 79,298 | +1.87(+4.02%) |
Feb 11, 2019 | 46.50 | 46.85 | 45.55 | 46.51 | 92,176 | +0.01(+0.02%) |
Feb 08, 2019 | 43.01 | 46.65 | 43.01 | 46.50 | 161,200 | +3.05(+7.02%) |
Feb 07, 2019 | 45.95 | 46.42 | 43.33 | 43.45 | 74,186 | -3.06(-6.58%) |
Feb 06, 2019 | 45.28 | 48.00 | 44.79 | 46.51 | 109,602 | -0.93(-1.96%) |
Feb 05, 2019 | 47.61 | 48.00 | 45.91 | 47.44 | 149,024 | +0.21(+0.44%) |
Feb 04, 2019 | 46.00 | 47.81 | 45.15 | 47.23 | 89,106 | +1.48(+3.23%) |