Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.33 | 52.49 | 52.03 | 52.41 | 241,922 | +0.23(+0.43%) |
Apr 29, 2019 | 52.24 | 52.32 | 52.19 | 52.19 | 155,111 | -0.04(-0.07%) |
Apr 26, 2019 | 52.03 | 52.27 | 51.88 | 52.22 | 408,390 | +0.23(+0.45%) |
Apr 25, 2019 | 51.99 | 52.07 | 51.60 | 51.99 | 548,358 | -0.38(-0.73%) |
Apr 24, 2019 | 52.35 | 52.50 | 52.23 | 52.37 | 285,576 | -0.01(-0.02%) |
Apr 23, 2019 | 52.03 | 52.43 | 51.93 | 52.38 | 381,964 | +0.49(+0.94%) |
Apr 22, 2019 | 51.88 | 51.95 | 51.78 | 51.89 | 340,506 | -0.14(-0.27%) |
Apr 18, 2019 | 52.11 | 52.11 | 51.84 | 52.03 | 347,414 | +0.09(+0.18%) |
Apr 17, 2019 | 52.31 | 52.31 | 51.86 | 51.94 | 207,622 | -0.11(-0.22%) |
Apr 16, 2019 | 52.18 | 52.21 | 51.92 | 52.05 | 241,826 | +0.10(+0.20%) |
Apr 15, 2019 | 51.97 | 51.99 | 51.81 | 51.95 | 196,206 | +0.02(+0.04%) |
Apr 12, 2019 | 51.89 | 51.98 | 51.70 | 51.93 | 298,164 | +0.40(+0.78%) |
Apr 11, 2019 | 51.58 | 51.60 | 51.39 | 51.53 | 379,087 | +0.11(+0.22%) |
Apr 10, 2019 | 51.52 | 51.52 | 51.27 | 51.42 | 437,151 | +0.02(+0.04%) |
Apr 09, 2019 | 51.59 | 51.59 | 51.28 | 51.40 | 489,333 | -0.32(-0.62%) |
Apr 08, 2019 | 51.61 | 51.72 | 51.43 | 51.72 | 331,635 | +0.13(+0.25%) |
Apr 05, 2019 | 51.52 | 51.62 | 51.47 | 51.58 | 347,734 | +0.19(+0.37%) |
Apr 04, 2019 | 51.33 | 51.46 | 51.21 | 51.40 | 360,436 | +0.18(+0.35%) |
Apr 03, 2019 | 51.43 | 51.45 | 51.12 | 51.22 | 348,073 | +0.00(+0.00%) |
Apr 02, 2019 | 51.29 | 51.32 | 51.06 | 51.22 | 383,670 | -0.08(-0.16%) |
Apr 01, 2019 | 51.09 | 51.38 | 51.01 | 51.30 | 284,691 | +0.63(+1.24%) |
Mar 29, 2019 | 50.59 | 50.70 | 50.45 | 50.67 | 385,684 | +0.37(+0.73%) |
Mar 28, 2019 | 50.16 | 50.40 | 50.04 | 50.31 | 343,998 | +0.34(+0.68%) |
Mar 27, 2019 | 50.17 | 50.24 | 49.72 | 49.97 | 292,323 | -0.14(-0.28%) |
Mar 26, 2019 | 50.06 | 50.24 | 49.86 | 50.11 | 209,560 | +0.37(+0.74%) |
Mar 25, 2019 | 49.72 | 49.98 | 49.56 | 49.75 | 402,968 | +0.03(+0.06%) |
Mar 22, 2019 | 50.56 | 50.56 | 49.70 | 49.72 | 798,765 | -0.89(-1.76%) |
Mar 21, 2019 | 50.02 | 50.72 | 49.93 | 50.61 | 444,041 | +0.47(+0.94%) |
Mar 20, 2019 | 50.48 | 50.48 | 49.98 | 50.14 | 409,323 | -0.36(-0.70%) |
Mar 19, 2019 | 50.79 | 50.90 | 50.33 | 50.49 | 483,243 | -0.08(-0.17%) |
Mar 18, 2019 | 50.33 | 50.62 | 50.33 | 50.58 | 254,363 | +0.30(+0.60%) |
Mar 15, 2019 | 50.24 | 50.40 | 50.14 | 50.28 | 316,660 | +0.14(+0.28%) |
Mar 14, 2019 | 50.25 | 50.25 | 50.00 | 50.14 | 205,105 | -0.02(-0.04%) |
Mar 13, 2019 | 50.02 | 50.35 | 49.92 | 50.16 | 235,571 | +0.32(+0.64%) |
Mar 12, 2019 | 49.85 | 49.95 | 49.78 | 49.84 | 272,840 | +0.12(+0.24%) |
Mar 11, 2019 | 49.22 | 49.72 | 49.20 | 49.72 | 216,594 | +0.65(+1.31%) |
Mar 08, 2019 | 49.03 | 49.09 | 48.74 | 49.07 | 453,228 | -0.14(-0.28%) |
Mar 07, 2019 | 49.63 | 49.63 | 49.04 | 49.21 | 312,500 | -0.45(-0.90%) |
Mar 06, 2019 | 49.93 | 49.95 | 49.62 | 49.66 | 228,501 | -0.17(-0.34%) |
Mar 05, 2019 | 49.94 | 50.01 | 49.83 | 49.83 | 293,716 | -0.08(-0.17%) |
Mar 04, 2019 | 50.48 | 50.48 | 49.56 | 49.91 | 358,103 | -0.33(-0.65%) |
Mar 01, 2019 | 50.37 | 50.42 | 50.04 | 50.24 | 530,976 | +0.21(+0.41%) |
Feb 28, 2019 | 50.13 | 50.18 | 50.00 | 50.04 | 229,424 | -0.13(-0.26%) |
Feb 27, 2019 | 50.13 | 50.22 | 49.93 | 50.17 | 245,752 | -0.03(-0.06%) |
Feb 26, 2019 | 50.23 | 50.40 | 50.17 | 50.19 | 238,092 | -0.09(-0.19%) |
Feb 25, 2019 | 50.55 | 50.64 | 50.24 | 50.29 | 309,295 | -0.02(-0.04%) |
Feb 22, 2019 | 50.05 | 50.31 | 50.05 | 50.31 | 352,059 | +0.34(+0.67%) |
Feb 21, 2019 | 50.03 | 50.07 | 49.78 | 49.97 | 704,352 | -0.20(-0.39%) |
Feb 20, 2019 | 49.89 | 50.17 | 49.87 | 50.17 | 244,404 | +0.34(+0.68%) |
Feb 19, 2019 | 49.71 | 49.98 | 49.59 | 49.83 | 272,759 | +0.00(+0.00%) |
Feb 15, 2019 | 49.52 | 49.83 | 49.48 | 49.83 | 255,595 | +0.65(+1.31%) |
Feb 14, 2019 | 49.20 | 49.36 | 48.93 | 49.18 | 247,748 | -0.17(-0.34%) |
Feb 13, 2019 | 49.26 | 49.48 | 49.22 | 49.35 | 349,424 | +0.25(+0.51%) |
Feb 12, 2019 | 48.76 | 49.18 | 48.73 | 49.10 | 232,436 | +0.67(+1.39%) |
Feb 11, 2019 | 48.54 | 48.57 | 48.32 | 48.43 | 252,309 | +0.01(+0.02%) |
Feb 08, 2019 | 48.21 | 48.42 | 48.00 | 48.42 | 437,721 | +0.07(+0.14%) |
Feb 07, 2019 | 48.41 | 48.49 | 48.00 | 48.35 | 319,370 | -0.22(-0.44%) |
Feb 06, 2019 | 48.48 | 48.60 | 48.43 | 48.57 | 273,371 | +0.01(+0.02%) |
Feb 05, 2019 | 48.53 | 48.61 | 48.36 | 48.56 | 271,181 | +0.05(+0.10%) |
Feb 04, 2019 | 48.22 | 48.51 | 47.98 | 48.51 | 331,329 | +0.30(+0.62%) |