Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.43 | 54.22 | 53.43 | 54.22 | 781 | +1.77(+3.38%) |
Apr 29, 2019 | 53.07 | 53.07 | 51.92 | 52.45 | 9,433 | -0.65(-1.23%) |
Apr 26, 2019 | 53.29 | 53.91 | 53.10 | 53.10 | 967 | +0.25(+0.47%) |
Apr 25, 2019 | 52.60 | 53.19 | 52.19 | 52.86 | 2,205 | +0.29(+0.56%) |
Apr 24, 2019 | 51.95 | 52.56 | 51.95 | 52.56 | 1,336 | +0.81(+1.56%) |
Apr 23, 2019 | 51.58 | 52.08 | 51.19 | 51.76 | 2,453 | +0.25(+0.48%) |
Apr 22, 2019 | 51.61 | 51.61 | 51.17 | 51.51 | 1,214 | +0.02(+0.04%) |
Apr 18, 2019 | 52.08 | 52.12 | 51.49 | 51.49 | 1,075 | +0.04(+0.07%) |
Apr 17, 2019 | 51.66 | 51.86 | 51.40 | 51.45 | 2,911 | -0.53(-1.02%) |
Apr 16, 2019 | 52.97 | 53.34 | 51.83 | 51.98 | 12,199 | -1.18(-2.22%) |
Apr 15, 2019 | 53.48 | 53.54 | 53.11 | 53.16 | 1,181 | -0.05(-0.10%) |
Apr 12, 2019 | 52.60 | 53.21 | 52.60 | 53.21 | 1,290 | +0.46(+0.86%) |
Apr 11, 2019 | 52.27 | 52.81 | 52.27 | 52.76 | 5,595 | +0.63(+1.21%) |
Apr 10, 2019 | 53.26 | 53.26 | 52.13 | 52.13 | 1,728 | -0.35(-0.67%) |
Apr 09, 2019 | 52.35 | 52.48 | 52.35 | 52.48 | 335 | +0.07(+0.13%) |
Apr 08, 2019 | 52.46 | 52.46 | 52.26 | 52.41 | 4,785 | -0.69(-1.29%) |
Apr 05, 2019 | 52.46 | 53.12 | 52.46 | 53.10 | 7,311 | +0.83(+1.59%) |
Apr 04, 2019 | 52.99 | 52.99 | 51.78 | 52.27 | 2,785 | -0.34(-0.65%) |
Apr 03, 2019 | 52.68 | 52.81 | 52.04 | 52.61 | 2,308 | +0.02(+0.03%) |
Apr 02, 2019 | 52.41 | 52.60 | 52.41 | 52.60 | 988 | -0.07(-0.12%) |
Apr 01, 2019 | 52.76 | 52.76 | 52.18 | 52.66 | 4,885 | -0.69(-1.29%) |
Mar 29, 2019 | 53.16 | 53.35 | 52.80 | 53.35 | 1,827 | +0.70(+1.32%) |
Mar 28, 2019 | 54.11 | 54.11 | 52.46 | 52.65 | 3,966 | -1.22(-2.26%) |
Mar 27, 2019 | 54.89 | 54.89 | 53.55 | 53.87 | 5,689 | -0.73(-1.35%) |
Mar 26, 2019 | 54.61 | 54.61 | 54.42 | 54.61 | 6,191 | +0.70(+1.29%) |
Mar 25, 2019 | 54.03 | 54.18 | 53.67 | 53.91 | 5,837 | +0.03(+0.05%) |
Mar 22, 2019 | 54.09 | 54.47 | 53.88 | 53.88 | 3,870 | +0.70(+1.32%) |
Mar 21, 2019 | 53.18 | 53.18 | 53.18 | 53.18 | 43 | +1.02(+1.95%) |
Mar 20, 2019 | 51.82 | 52.68 | 51.55 | 52.16 | 5,531 | +0.51(+0.99%) |
Mar 19, 2019 | 53.00 | 53.00 | 51.59 | 51.65 | 7,627 | -1.36(-2.57%) |
Mar 18, 2019 | 53.38 | 53.39 | 52.82 | 53.01 | 2,657 | -0.36(-0.68%) |
Mar 15, 2019 | 53.29 | 53.61 | 53.29 | 53.37 | 2,258 | +0.36(+0.67%) |
Mar 14, 2019 | 53.37 | 53.58 | 52.86 | 53.02 | 2,100 | -0.07(-0.14%) |
Mar 13, 2019 | 52.66 | 53.19 | 52.66 | 53.09 | 1,287 | +0.21(+0.40%) |
Mar 12, 2019 | 52.53 | 53.10 | 52.53 | 52.88 | 6,089 | +0.58(+1.11%) |
Mar 11, 2019 | 51.56 | 52.30 | 51.48 | 52.30 | 4,681 | +0.78(+1.52%) |
Mar 08, 2019 | 51.21 | 51.52 | 50.97 | 51.52 | 752 | +0.50(+0.99%) |
Mar 07, 2019 | 51.24 | 51.32 | 50.95 | 51.02 | 1,148 | +0.05(+0.11%) |
Mar 06, 2019 | 50.72 | 50.96 | 50.64 | 50.96 | 484 | -0.01(-0.02%) |
Mar 05, 2019 | 51.02 | 51.02 | 50.97 | 50.97 | 1,109 | -0.08(-0.16%) |
Mar 04, 2019 | 51.06 | 51.06 | 51.06 | 51.06 | 137 | +0.13(+0.26%) |
Mar 01, 2019 | 50.37 | 50.93 | 50.37 | 50.93 | 215 | +0.12(+0.24%) |
Feb 28, 2019 | 50.59 | 50.81 | 50.47 | 50.81 | 6,444 | +0.63(+1.26%) |
Feb 27, 2019 | 50.09 | 50.22 | 50.09 | 50.17 | 647 | +0.10(+0.19%) |
Feb 26, 2019 | 49.79 | 50.08 | 49.79 | 50.08 | 764 | -0.15(-0.31%) |
Feb 25, 2019 | 50.83 | 50.83 | 50.06 | 50.23 | 3,152 | -0.57(-1.13%) |
Feb 22, 2019 | 50.78 | 50.81 | 50.35 | 50.81 | 3,227 | +0.46(+0.92%) |
Feb 21, 2019 | 49.10 | 50.34 | 49.10 | 50.34 | 2,244 | +0.86(+1.74%) |
Feb 20, 2019 | 48.72 | 49.70 | 48.72 | 49.48 | 1,661 | +0.40(+0.81%) |
Feb 19, 2019 | 49.10 | 49.10 | 49.08 | 49.08 | 279 | +0.54(+1.12%) |
Feb 15, 2019 | 48.42 | 48.54 | 48.42 | 48.54 | 645 | +0.32(+0.66%) |
Feb 14, 2019 | 48.93 | 48.93 | 47.89 | 48.22 | 5,477 | -0.10(-0.22%) |
Feb 13, 2019 | 48.06 | 48.32 | 48.06 | 48.32 | 266 | -0.20(-0.41%) |
Feb 12, 2019 | 48.39 | 48.63 | 48.32 | 48.52 | 4,178 | +0.10(+0.21%) |
Feb 11, 2019 | 48.43 | 48.43 | 48.10 | 48.42 | 12,781 | -0.01(-0.01%) |
Feb 08, 2019 | 48.34 | 48.47 | 48.05 | 48.43 | 5,378 | +0.47(+0.99%) |
Feb 07, 2019 | 46.95 | 47.96 | 46.95 | 47.95 | 2,196 | +1.18(+2.52%) |
Feb 06, 2019 | 47.14 | 47.14 | 46.75 | 46.77 | 6,470 | -0.15(-0.33%) |
Feb 05, 2019 | 46.62 | 47.04 | 46.58 | 46.93 | 1,333 | +0.11(+0.24%) |
Feb 04, 2019 | 46.28 | 46.82 | 46.28 | 46.82 | 25,941 | +0.11(+0.24%) |