Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.67 | 51.05 | 48.82 | 49.75 | 200,790 | -0.90(-1.78%) |
Apr 29, 2019 | 51.02 | 51.25 | 50.09 | 50.65 | 73,588 | -0.10(-0.20%) |
Apr 26, 2019 | 50.25 | 50.82 | 49.45 | 50.75 | 108,412 | +0.50(+0.99%) |
Apr 25, 2019 | 48.88 | 50.43 | 48.15 | 50.25 | 155,425 | +1.14(+2.32%) |
Apr 24, 2019 | 50.79 | 50.79 | 48.85 | 49.11 | 165,156 | -1.18(-2.34%) |
Apr 23, 2019 | 48.37 | 50.75 | 48.05 | 50.29 | 267,808 | +2.12(+4.40%) |
Apr 22, 2019 | 48.09 | 49.00 | 47.43 | 48.17 | 947,085 | -0.13(-0.27%) |
Apr 18, 2019 | 49.11 | 49.62 | 46.65 | 48.30 | 347,761 | -0.47(-0.96%) |
Apr 17, 2019 | 53.29 | 53.34 | 48.14 | 48.77 | 633,475 | -4.23(-7.97%) |
Apr 16, 2019 | 54.36 | 54.81 | 52.65 | 52.99 | 1,165,632 | -0.95(-1.76%) |
Apr 15, 2019 | 54.40 | 54.93 | 53.00 | 53.94 | 90,490 | -0.41(-0.75%) |
Apr 12, 2019 | 55.88 | 56.09 | 54.19 | 54.35 | 108,813 | -0.98(-1.77%) |
Apr 11, 2019 | 57.48 | 57.48 | 54.95 | 55.33 | 144,427 | -2.06(-3.59%) |
Apr 10, 2019 | 56.51 | 57.45 | 56.23 | 57.39 | 95,157 | +1.42(+2.53%) |
Apr 09, 2019 | 57.45 | 57.49 | 55.78 | 55.97 | 151,813 | -1.97(-3.40%) |
Apr 08, 2019 | 58.38 | 58.38 | 56.89 | 57.94 | 62,995 | -0.54(-0.92%) |
Apr 05, 2019 | 57.05 | 58.58 | 56.89 | 58.48 | 132,838 | +1.99(+3.52%) |
Apr 04, 2019 | 57.15 | 57.44 | 55.55 | 56.49 | 83,556 | -0.43(-0.75%) |
Apr 03, 2019 | 57.03 | 57.27 | 56.16 | 56.92 | 69,885 | +0.56(+0.99%) |
Apr 02, 2019 | 55.59 | 56.74 | 55.26 | 56.36 | 59,980 | +0.84(+1.51%) |
Apr 01, 2019 | 56.06 | 56.55 | 55.33 | 55.52 | 90,625 | +0.10(+0.18%) |
Mar 29, 2019 | 54.22 | 55.56 | 54.22 | 55.42 | 111,315 | +2.26(+4.25%) |
Mar 28, 2019 | 52.66 | 53.58 | 52.41 | 53.16 | 49,901 | +0.65(+1.24%) |
Mar 27, 2019 | 53.90 | 54.09 | 51.54 | 52.52 | 115,177 | -1.39(-2.58%) |
Mar 26, 2019 | 52.73 | 53.99 | 52.73 | 53.90 | 135,080 | +1.82(+3.49%) |
Mar 25, 2019 | 51.85 | 52.46 | 50.82 | 52.09 | 208,396 | +0.11(+0.21%) |
Mar 22, 2019 | 54.97 | 55.41 | 51.92 | 51.98 | 195,302 | -3.73(-6.69%) |
Mar 21, 2019 | 53.65 | 55.70 | 53.42 | 55.70 | 155,317 | -1.06(-1.87%) |
Mar 20, 2019 | 57.37 | 58.04 | 56.10 | 56.76 | 97,970 | -0.85(-1.47%) |
Mar 19, 2019 | 57.94 | 58.17 | 57.35 | 57.61 | 182,891 | -0.13(-0.22%) |
Mar 18, 2019 | 58.15 | 58.65 | 57.01 | 57.74 | 105,684 | -0.20(-0.34%) |
Mar 15, 2019 | 56.99 | 58.07 | 56.99 | 57.94 | 88,091 | +1.27(+2.24%) |
Mar 14, 2019 | 57.03 | 57.62 | 56.26 | 56.67 | 58,475 | -0.51(-0.89%) |
Mar 13, 2019 | 56.10 | 57.19 | 55.80 | 57.18 | 63,299 | +1.56(+2.80%) |
Mar 12, 2019 | 54.99 | 56.16 | 54.73 | 55.62 | 73,147 | +0.91(+1.66%) |
Mar 11, 2019 | 52.75 | 54.76 | 52.75 | 54.71 | 115,466 | +2.21(+4.20%) |
Mar 08, 2019 | 52.16 | 52.70 | 51.52 | 52.51 | 176,583 | -0.49(-0.92%) |
Mar 07, 2019 | 53.83 | 53.94 | 52.24 | 52.99 | 170,932 | -0.76(-1.41%) |
Mar 06, 2019 | 57.17 | 57.21 | 53.71 | 53.75 | 158,753 | -3.69(-6.42%) |
Mar 05, 2019 | 57.98 | 58.63 | 57.12 | 57.44 | 144,457 | -0.46(-0.79%) |
Mar 04, 2019 | 59.96 | 60.04 | 56.39 | 57.90 | 2,040,021 | -1.24(-2.09%) |
Mar 01, 2019 | 57.50 | 59.19 | 57.14 | 59.14 | 85,188 | +2.39(+4.21%) |
Feb 28, 2019 | 57.32 | 57.51 | 56.21 | 56.75 | 116,421 | -1.47(-2.52%) |
Feb 27, 2019 | 56.44 | 58.42 | 56.44 | 58.22 | 78,135 | +1.60(+2.82%) |
Feb 26, 2019 | 56.41 | 57.36 | 56.14 | 56.62 | 367,862 | -0.37(-0.65%) |
Feb 25, 2019 | 56.46 | 57.36 | 56.14 | 56.99 | 462,342 | +2.21(+4.03%) |
Feb 22, 2019 | 53.30 | 54.94 | 53.29 | 54.78 | 58,360 | +1.63(+3.06%) |
Feb 21, 2019 | 54.80 | 55.11 | 52.91 | 53.15 | 59,785 | -2.06(-3.73%) |
Feb 20, 2019 | 55.40 | 56.04 | 54.27 | 55.21 | 68,392 | -0.35(-0.63%) |
Feb 19, 2019 | 56.05 | 56.67 | 55.42 | 55.56 | 740,739 | -0.51(-0.91%) |
Feb 15, 2019 | 54.66 | 56.09 | 54.65 | 56.07 | 103,107 | +1.75(+3.22%) |
Feb 14, 2019 | 53.69 | 54.64 | 53.41 | 54.32 | 48,958 | +0.44(+0.82%) |
Feb 13, 2019 | 53.84 | 54.53 | 53.72 | 53.88 | 51,834 | +0.26(+0.48%) |
Feb 12, 2019 | 53.18 | 53.69 | 52.82 | 53.62 | 42,240 | +0.96(+1.82%) |
Feb 11, 2019 | 52.20 | 52.73 | 51.82 | 52.67 | 633,617 | +0.62(+1.19%) |
Feb 08, 2019 | 50.84 | 52.05 | 50.52 | 52.05 | 122,227 | +0.68(+1.32%) |
Feb 07, 2019 | 53.36 | 53.39 | 50.91 | 51.37 | 109,329 | -2.65(-4.90%) |
Feb 06, 2019 | 54.41 | 54.64 | 53.37 | 54.01 | 63,111 | -0.19(-0.35%) |
Feb 05, 2019 | 54.25 | 55.46 | 53.79 | 54.20 | 66,238 | -0.18(-0.33%) |
Feb 04, 2019 | 54.73 | 54.73 | 53.44 | 54.38 | 85,892 | -0.12(-0.22%) |