Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.98 | 63.71 | 59.76 | 59.85 | 748,147 | -2.99(-4.76%) |
Apr 29, 2019 | 64.00 | 64.28 | 62.71 | 62.84 | 505,375 | -1.17(-1.83%) |
Apr 26, 2019 | 64.57 | 64.70 | 61.39 | 64.01 | 455,500 | -0.35(-0.54%) |
Apr 25, 2019 | 63.07 | 64.83 | 62.01 | 64.36 | 668,189 | +1.21(+1.92%) |
Apr 24, 2019 | 64.47 | 64.57 | 62.35 | 63.15 | 591,916 | -0.85(-1.33%) |
Apr 23, 2019 | 61.09 | 64.54 | 61.09 | 64.00 | 914,123 | +3.12(+5.12%) |
Apr 22, 2019 | 60.16 | 61.10 | 58.81 | 60.88 | 486,298 | +0.72(+1.20%) |
Apr 18, 2019 | 60.07 | 60.82 | 58.81 | 60.16 | 681,700 | -0.02(-0.03%) |
Apr 17, 2019 | 61.88 | 62.03 | 58.38 | 60.18 | 975,481 | -1.72(-2.78%) |
Apr 16, 2019 | 59.91 | 62.25 | 59.63 | 61.90 | 948,550 | +1.98(+3.30%) |
Apr 15, 2019 | 59.06 | 60.95 | 58.06 | 59.92 | 1,075,312 | +1.68(+2.88%) |
Apr 12, 2019 | 49.05 | 59.40 | 48.25 | 58.24 | 5,044,100 | +9.69(+19.96%) |
Apr 11, 2019 | 49.15 | 49.26 | 48.09 | 48.55 | 581,230 | -0.75(-1.52%) |
Apr 10, 2019 | 48.99 | 50.05 | 48.25 | 49.30 | 248,703 | +0.31(+0.63%) |
Apr 09, 2019 | 48.86 | 49.75 | 47.51 | 48.99 | 311,424 | -1.27(-2.53%) |
Apr 08, 2019 | 50.19 | 50.97 | 48.54 | 50.26 | 525,225 | +0.07(+0.14%) |
Apr 05, 2019 | 49.26 | 50.74 | 49.08 | 50.19 | 631,700 | +1.19(+2.43%) |
Apr 04, 2019 | 49.05 | 49.34 | 47.81 | 49.00 | 871,492 | -0.40(-0.81%) |
Apr 03, 2019 | 50.76 | 51.19 | 48.75 | 49.40 | 594,258 | -0.79(-1.57%) |
Apr 02, 2019 | 50.36 | 51.31 | 49.82 | 50.19 | 461,006 | -0.53(-1.04%) |
Apr 01, 2019 | 51.50 | 52.20 | 50.09 | 50.72 | 322,454 | -0.75(-1.46%) |
Mar 29, 2019 | 52.28 | 52.45 | 50.54 | 51.47 | 324,800 | -0.27(-0.52%) |
Mar 28, 2019 | 51.09 | 51.88 | 50.60 | 51.74 | 199,849 | +0.89(+1.75%) |
Mar 27, 2019 | 52.92 | 53.51 | 49.84 | 50.85 | 411,247 | -2.02(-3.82%) |
Mar 26, 2019 | 51.61 | 53.82 | 51.61 | 52.87 | 455,490 | +1.29(+2.50%) |
Mar 25, 2019 | 51.00 | 51.93 | 49.78 | 51.58 | 280,075 | +0.73(+1.44%) |
Mar 22, 2019 | 52.87 | 53.66 | 50.60 | 50.85 | 401,000 | -2.44(-4.58%) |
Mar 21, 2019 | 48.69 | 53.36 | 48.69 | 53.29 | 584,502 | +4.01(+8.14%) |
Mar 20, 2019 | 49.98 | 50.34 | 48.17 | 49.28 | 630,341 | -0.77(-1.54%) |
Mar 19, 2019 | 50.02 | 50.13 | 48.86 | 50.05 | 592,371 | +0.61(+1.23%) |
Mar 18, 2019 | 50.37 | 50.44 | 47.30 | 49.44 | 762,376 | -0.66(-1.32%) |
Mar 15, 2019 | 50.28 | 50.65 | 49.81 | 50.10 | 1,308,000 | +0.00(+0.00%) |
Mar 14, 2019 | 49.46 | 50.29 | 48.81 | 50.10 | 390,348 | +0.46(+0.93%) |
Mar 13, 2019 | 49.99 | 50.22 | 49.17 | 49.64 | 311,991 | +0.25(+0.51%) |
Mar 12, 2019 | 49.24 | 50.57 | 48.61 | 49.39 | 482,191 | +0.35(+0.71%) |
Mar 11, 2019 | 47.62 | 49.18 | 47.43 | 49.04 | 476,698 | +1.61(+3.39%) |
Mar 08, 2019 | 46.09 | 48.28 | 46.05 | 47.43 | 398,600 | +0.82(+1.76%) |
Mar 07, 2019 | 45.17 | 46.86 | 44.29 | 46.61 | 317,176 | +1.36(+3.01%) |
Mar 06, 2019 | 47.71 | 48.26 | 44.83 | 45.25 | 573,935 | -2.26(-4.76%) |
Mar 05, 2019 | 47.10 | 49.10 | 46.73 | 47.51 | 393,573 | +0.35(+0.74%) |
Mar 04, 2019 | 48.60 | 48.79 | 45.99 | 47.16 | 499,679 | -0.68(-1.42%) |
Mar 01, 2019 | 44.13 | 48.50 | 44.13 | 47.84 | 976,600 | +3.86(+8.78%) |
Feb 28, 2019 | 44.86 | 45.29 | 43.43 | 43.98 | 319,121 | -1.12(-2.48%) |
Feb 27, 2019 | 44.14 | 46.11 | 43.66 | 45.10 | 446,687 | +0.97(+2.20%) |
Feb 26, 2019 | 45.37 | 45.37 | 43.79 | 44.13 | 359,770 | -1.32(-2.90%) |
Feb 25, 2019 | 45.59 | 46.11 | 44.66 | 45.45 | 288,233 | +0.45(+1.00%) |
Feb 22, 2019 | 43.56 | 45.37 | 43.24 | 45.00 | 397,900 | +1.56(+3.59%) |
Feb 21, 2019 | 43.92 | 44.14 | 43.17 | 43.44 | 212,488 | -0.74(-1.67%) |
Feb 20, 2019 | 44.59 | 45.12 | 43.85 | 44.18 | 381,999 | -0.07(-0.16%) |
Feb 19, 2019 | 45.28 | 45.68 | 43.89 | 44.25 | 381,870 | -1.13(-2.49%) |
Feb 15, 2019 | 44.33 | 45.45 | 43.22 | 45.38 | 484,200 | +1.48(+3.37%) |
Feb 14, 2019 | 44.32 | 45.00 | 42.98 | 43.90 | 334,754 | -0.37(-0.84%) |
Feb 13, 2019 | 44.23 | 44.49 | 43.52 | 44.27 | 276,202 | +0.42(+0.96%) |
Feb 12, 2019 | 43.71 | 44.73 | 43.08 | 43.85 | 298,696 | +0.70(+1.62%) |
Feb 11, 2019 | 43.21 | 43.76 | 42.07 | 43.15 | 298,958 | +0.23(+0.54%) |
Feb 08, 2019 | 41.68 | 44.13 | 41.10 | 42.92 | 421,500 | +1.35(+3.25%) |
Feb 07, 2019 | 41.64 | 42.51 | 41.11 | 41.57 | 579,626 | -0.60(-1.42%) |
Feb 06, 2019 | 42.67 | 42.86 | 41.60 | 42.17 | 149,792 | -0.52(-1.22%) |
Feb 05, 2019 | 43.07 | 43.41 | 41.70 | 42.69 | 420,536 | +0.18(+0.42%) |
Feb 04, 2019 | 42.40 | 43.11 | 40.71 | 42.51 | 463,395 | +0.87(+2.09%) |