Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.63 | 52.03 | 48.29 | 49.76 | 200,510 | +0.23(+0.46%) |
Apr 29, 2019 | 49.33 | 51.29 | 49.19 | 49.53 | 191,930 | +0.48(+0.98%) |
Apr 26, 2019 | 48.42 | 49.30 | 48.10 | 49.05 | 180,900 | +0.53(+1.09%) |
Apr 25, 2019 | 48.81 | 49.76 | 47.80 | 48.52 | 201,169 | -0.48(-0.98%) |
Apr 24, 2019 | 48.80 | 50.28 | 47.91 | 49.00 | 221,017 | +0.20(+0.41%) |
Apr 23, 2019 | 49.10 | 49.74 | 48.30 | 48.80 | 394,587 | -0.02(-0.04%) |
Apr 22, 2019 | 48.00 | 49.03 | 47.60 | 48.82 | 227,240 | +0.54(+1.12%) |
Apr 18, 2019 | 49.83 | 52.48 | 47.28 | 48.28 | 482,500 | -1.86(-3.71%) |
Apr 17, 2019 | 54.34 | 54.34 | 49.45 | 50.14 | 470,053 | -3.94(-7.29%) |
Apr 16, 2019 | 52.45 | 54.37 | 52.12 | 54.08 | 227,673 | +1.59(+3.03%) |
Apr 15, 2019 | 52.98 | 54.36 | 52.35 | 52.49 | 131,806 | -0.68(-1.28%) |
Apr 12, 2019 | 54.60 | 55.08 | 52.51 | 53.17 | 182,800 | -0.96(-1.77%) |
Apr 11, 2019 | 53.97 | 55.09 | 52.99 | 54.13 | 234,625 | +0.40(+0.74%) |
Apr 10, 2019 | 52.60 | 54.92 | 52.43 | 53.73 | 303,409 | +1.43(+2.73%) |
Apr 09, 2019 | 52.47 | 54.00 | 51.98 | 52.30 | 274,421 | -0.38(-0.72%) |
Apr 08, 2019 | 52.65 | 52.81 | 51.80 | 52.68 | 265,385 | -0.07(-0.13%) |
Apr 05, 2019 | 53.24 | 53.55 | 51.44 | 52.75 | 384,800 | -0.26(-0.49%) |
Apr 04, 2019 | 53.51 | 54.27 | 52.61 | 53.01 | 430,515 | -0.50(-0.93%) |
Apr 03, 2019 | 53.68 | 54.67 | 52.98 | 53.51 | 327,769 | +0.26(+0.49%) |
Apr 02, 2019 | 51.89 | 53.90 | 50.67 | 53.25 | 325,317 | +1.35(+2.60%) |
Apr 01, 2019 | 53.03 | 53.48 | 51.03 | 51.90 | 457,915 | -0.82(-1.56%) |
Mar 29, 2019 | 53.00 | 53.49 | 52.28 | 52.72 | 332,200 | +0.18(+0.34%) |
Mar 28, 2019 | 52.81 | 53.86 | 51.68 | 52.54 | 322,266 | +0.15(+0.29%) |
Mar 27, 2019 | 53.22 | 53.86 | 50.11 | 52.39 | 551,762 | -0.86(-1.62%) |
Mar 26, 2019 | 56.58 | 56.58 | 53.09 | 53.25 | 496,660 | -2.73(-4.88%) |
Mar 25, 2019 | 55.57 | 56.81 | 54.32 | 55.98 | 333,071 | +0.41(+0.74%) |
Mar 22, 2019 | 60.60 | 60.64 | 54.30 | 55.57 | 700,300 | -5.28(-8.68%) |
Mar 21, 2019 | 59.98 | 61.45 | 59.85 | 60.85 | 417,604 | +0.75(+1.25%) |
Mar 20, 2019 | 61.58 | 61.63 | 59.71 | 60.10 | 284,084 | -1.36(-2.21%) |
Mar 19, 2019 | 62.62 | 63.23 | 60.52 | 61.46 | 380,172 | -0.73(-1.17%) |
Mar 18, 2019 | 63.07 | 64.06 | 61.54 | 62.19 | 260,808 | -1.00(-1.58%) |
Mar 15, 2019 | 62.70 | 64.54 | 62.15 | 63.19 | 427,200 | +0.26(+0.41%) |
Mar 14, 2019 | 61.72 | 63.23 | 61.38 | 62.93 | 301,638 | +0.43(+0.69%) |
Mar 13, 2019 | 65.73 | 66.63 | 61.42 | 62.50 | 868,769 | -3.64(-5.50%) |
Mar 12, 2019 | 70.36 | 71.71 | 65.02 | 66.14 | 770,640 | -6.67(-9.16%) |
Mar 11, 2019 | 72.25 | 73.69 | 71.66 | 72.81 | 114,605 | +0.71(+0.98%) |
Mar 08, 2019 | 72.35 | 73.14 | 71.27 | 72.10 | 126,200 | -0.69(-0.95%) |
Mar 07, 2019 | 73.06 | 73.41 | 71.73 | 72.79 | 107,286 | -0.05(-0.07%) |
Mar 06, 2019 | 74.42 | 74.88 | 72.18 | 72.84 | 211,406 | -1.95(-2.61%) |
Mar 05, 2019 | 71.97 | 75.21 | 71.08 | 74.79 | 296,634 | +2.15(+2.96%) |
Mar 04, 2019 | 73.68 | 74.43 | 71.69 | 72.64 | 224,966 | -0.35(-0.48%) |
Mar 01, 2019 | 69.00 | 75.74 | 69.00 | 72.99 | 714,300 | -3.02(-3.97%) |
Feb 28, 2019 | 72.64 | 76.38 | 71.11 | 76.01 | 389,435 | +3.34(+4.60%) |
Feb 27, 2019 | 73.58 | 74.60 | 71.00 | 72.67 | 269,057 | -1.09(-1.48%) |
Feb 26, 2019 | 75.90 | 76.15 | 73.69 | 73.76 | 201,797 | -2.53(-3.32%) |
Feb 25, 2019 | 75.12 | 76.44 | 75.08 | 76.29 | 196,790 | +1.80(+2.42%) |
Feb 22, 2019 | 74.66 | 74.98 | 73.64 | 74.49 | 113,900 | +0.69(+0.93%) |
Feb 21, 2019 | 73.51 | 74.46 | 73.04 | 73.80 | 147,215 | +0.30(+0.41%) |
Feb 20, 2019 | 74.02 | 76.63 | 72.93 | 73.50 | 387,833 | -0.61(-0.82%) |
Feb 19, 2019 | 70.23 | 75.46 | 70.23 | 74.11 | 477,021 | +3.45(+4.88%) |
Feb 15, 2019 | 69.44 | 70.91 | 68.75 | 70.66 | 210,500 | +1.22(+1.76%) |
Feb 14, 2019 | 71.58 | 71.68 | 68.84 | 69.44 | 269,203 | -2.30(-3.21%) |
Feb 13, 2019 | 70.22 | 72.20 | 70.08 | 71.74 | 251,886 | +1.12(+1.59%) |
Feb 12, 2019 | 69.68 | 70.71 | 67.04 | 70.62 | 247,884 | +1.43(+2.07%) |
Feb 11, 2019 | 68.61 | 70.31 | 68.61 | 69.19 | 167,667 | +0.22(+0.32%) |
Feb 08, 2019 | 68.50 | 69.40 | 67.26 | 68.97 | 102,800 | +0.32(+0.47%) |
Feb 07, 2019 | 67.88 | 69.61 | 67.69 | 68.65 | 135,540 | +0.08(+0.12%) |
Feb 06, 2019 | 68.23 | 68.62 | 66.98 | 68.57 | 76,692 | +0.29(+0.42%) |
Feb 05, 2019 | 68.25 | 69.65 | 67.68 | 68.28 | 134,893 | +0.05(+0.07%) |
Feb 04, 2019 | 67.57 | 68.25 | 67.03 | 68.23 | 115,529 | +0.63(+0.93%) |