Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.33 | 52.33 | 50.10 | 50.40 | 392,622 | -1.09(-2.12%) |
Apr 29, 2019 | 52.53 | 53.50 | 51.40 | 51.49 | 392,955 | -1.15(-2.18%) |
Apr 26, 2019 | 52.71 | 53.24 | 51.68 | 52.64 | 393,400 | -0.11(-0.21%) |
Apr 25, 2019 | 52.28 | 54.23 | 52.10 | 52.75 | 347,202 | +0.17(+0.32%) |
Apr 24, 2019 | 53.35 | 55.00 | 52.27 | 52.58 | 511,795 | -0.02(-0.04%) |
Apr 23, 2019 | 50.06 | 53.14 | 50.00 | 52.60 | 513,134 | +2.21(+4.39%) |
Apr 22, 2019 | 53.82 | 53.82 | 48.71 | 50.39 | 1,288,410 | -4.26(-7.80%) |
Apr 18, 2019 | 55.00 | 55.71 | 52.04 | 54.65 | 760,500 | -0.07(-0.13%) |
Apr 17, 2019 | 53.88 | 55.50 | 51.25 | 54.72 | 823,075 | +1.05(+1.96%) |
Apr 16, 2019 | 53.50 | 55.07 | 52.84 | 53.67 | 452,312 | +0.68(+1.28%) |
Apr 15, 2019 | 53.17 | 53.69 | 51.52 | 52.99 | 498,426 | -0.07(-0.13%) |
Apr 12, 2019 | 53.87 | 54.06 | 52.41 | 53.06 | 464,100 | +0.01(+0.02%) |
Apr 11, 2019 | 55.97 | 56.50 | 52.90 | 53.05 | 416,442 | -2.85(-5.10%) |
Apr 10, 2019 | 55.25 | 56.26 | 55.05 | 55.90 | 468,562 | +0.94(+1.71%) |
Apr 09, 2019 | 57.50 | 57.78 | 54.74 | 54.96 | 562,989 | -2.58(-4.48%) |
Apr 08, 2019 | 59.38 | 59.61 | 57.41 | 57.54 | 407,389 | -1.75(-2.95%) |
Apr 05, 2019 | 57.88 | 59.33 | 57.88 | 59.29 | 387,600 | +1.65(+2.86%) |
Apr 04, 2019 | 58.43 | 59.22 | 57.22 | 57.64 | 360,782 | -0.85(-1.45%) |
Apr 03, 2019 | 59.70 | 59.95 | 57.61 | 58.49 | 364,178 | -0.54(-0.91%) |
Apr 02, 2019 | 58.27 | 59.98 | 57.10 | 59.03 | 462,810 | +0.76(+1.30%) |
Apr 01, 2019 | 58.36 | 59.54 | 57.22 | 58.27 | 525,191 | +0.96(+1.68%) |
Mar 29, 2019 | 55.83 | 57.82 | 55.83 | 57.31 | 746,800 | +1.75(+3.15%) |
Mar 28, 2019 | 55.46 | 56.75 | 54.63 | 55.56 | 326,609 | +0.33(+0.60%) |
Mar 27, 2019 | 57.75 | 57.91 | 54.20 | 55.23 | 354,438 | -2.27(-3.95%) |
Mar 26, 2019 | 58.56 | 58.70 | 56.77 | 57.50 | 250,739 | -0.39(-0.67%) |
Mar 25, 2019 | 57.79 | 59.19 | 56.50 | 57.89 | 395,599 | +0.10(+0.17%) |
Mar 22, 2019 | 61.82 | 63.19 | 57.74 | 57.79 | 596,800 | -4.66(-7.46%) |
Mar 21, 2019 | 60.51 | 62.88 | 60.12 | 62.45 | 478,931 | +1.86(+3.07%) |
Mar 20, 2019 | 58.78 | 63.21 | 58.78 | 60.59 | 843,353 | +2.01(+3.43%) |
Mar 19, 2019 | 58.76 | 59.49 | 57.46 | 58.58 | 325,359 | +0.22(+0.38%) |
Mar 18, 2019 | 57.52 | 60.26 | 57.52 | 58.36 | 1,019,714 | +0.84(+1.46%) |
Mar 15, 2019 | 54.65 | 58.07 | 54.65 | 57.52 | 1,173,700 | +3.03(+5.56%) |
Mar 14, 2019 | 57.79 | 58.28 | 54.35 | 54.49 | 573,502 | -3.30(-5.71%) |
Mar 13, 2019 | 58.01 | 58.45 | 57.42 | 57.79 | 383,559 | +0.30(+0.52%) |
Mar 12, 2019 | 56.75 | 58.20 | 56.29 | 57.49 | 407,875 | +0.98(+1.73%) |
Mar 11, 2019 | 54.09 | 56.64 | 53.80 | 56.51 | 588,176 | +2.60(+4.82%) |
Mar 08, 2019 | 54.65 | 54.65 | 52.98 | 53.91 | 498,800 | -1.35(-2.44%) |
Mar 07, 2019 | 53.62 | 56.29 | 52.76 | 55.26 | 709,318 | +1.77(+3.31%) |
Mar 06, 2019 | 56.75 | 57.00 | 53.00 | 53.49 | 871,591 | -3.15(-5.56%) |
Mar 05, 2019 | 56.98 | 60.31 | 56.48 | 56.64 | 1,204,654 | +0.02(+0.04%) |
Mar 04, 2019 | 56.98 | 58.22 | 54.64 | 56.62 | 1,259,247 | +2.76(+5.12%) |
Mar 01, 2019 | 52.26 | 54.34 | 51.37 | 53.86 | 445,700 | +2.13(+4.12%) |
Feb 28, 2019 | 55.53 | 56.26 | 49.46 | 51.73 | 948,024 | -1.51(-2.84%) |
Feb 27, 2019 | 52.63 | 53.59 | 52.06 | 53.24 | 476,956 | +0.34(+0.64%) |
Feb 26, 2019 | 54.23 | 54.84 | 52.48 | 52.90 | 699,822 | -1.12(-2.07%) |
Feb 25, 2019 | 54.05 | 55.97 | 51.01 | 54.02 | 1,688,055 | +7.52(+16.17%) |
Feb 22, 2019 | 45.68 | 46.68 | 45.31 | 46.50 | 370,900 | +0.82(+1.80%) |
Feb 21, 2019 | 46.26 | 46.52 | 44.46 | 45.68 | 346,821 | -0.55(-1.19%) |
Feb 20, 2019 | 47.18 | 47.50 | 45.65 | 46.23 | 424,481 | -0.57(-1.22%) |
Feb 19, 2019 | 48.10 | 48.76 | 46.57 | 46.80 | 475,612 | -1.33(-2.76%) |
Feb 15, 2019 | 46.72 | 48.27 | 45.38 | 48.13 | 395,800 | +1.66(+3.57%) |
Feb 14, 2019 | 45.10 | 46.88 | 44.70 | 46.47 | 422,867 | +1.10(+2.42%) |
Feb 13, 2019 | 47.50 | 48.07 | 45.34 | 45.37 | 218,715 | -1.73(-3.67%) |
Feb 12, 2019 | 47.03 | 47.37 | 45.58 | 47.10 | 420,344 | +0.42(+0.90%) |
Feb 11, 2019 | 45.19 | 47.20 | 44.12 | 46.68 | 324,957 | +1.81(+4.03%) |
Feb 08, 2019 | 43.02 | 45.42 | 42.15 | 44.87 | 359,900 | +1.55(+3.58%) |
Feb 07, 2019 | 45.03 | 46.52 | 43.29 | 43.32 | 455,509 | -2.04(-4.50%) |
Feb 06, 2019 | 47.03 | 47.36 | 44.58 | 45.36 | 440,719 | -1.76(-3.74%) |
Feb 05, 2019 | 49.00 | 50.53 | 46.03 | 47.12 | 1,031,814 | +1.72(+3.79%) |
Feb 04, 2019 | 44.78 | 46.21 | 44.27 | 45.40 | 276,033 | +0.87(+1.95%) |