Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.48 | 51.55 | 50.31 | 50.41 | 3,438 | -1.17(-2.26%) |
Apr 29, 2019 | 51.15 | 51.57 | 51.15 | 51.57 | 618 | +0.19(+0.36%) |
Apr 26, 2019 | 51.57 | 51.64 | 50.69 | 51.39 | 4,302 | -0.51(-0.99%) |
Apr 25, 2019 | 52.88 | 52.88 | 51.90 | 51.90 | 918 | -0.75(-1.42%) |
Apr 24, 2019 | 54.38 | 54.38 | 52.65 | 52.65 | 3,225 | -1.73(-3.18%) |
Apr 23, 2019 | 54.75 | 54.84 | 53.91 | 54.38 | 3,276 | -0.19(-0.34%) |
Apr 22, 2019 | 52.60 | 54.56 | 52.60 | 54.56 | 2,244 | +2.66(+5.13%) |
Apr 18, 2019 | 52.51 | 52.93 | 51.90 | 51.90 | 2,782 | -0.89(-1.68%) |
Apr 17, 2019 | 53.35 | 53.35 | 52.46 | 52.79 | 1,837 | -0.09(-0.18%) |
Apr 16, 2019 | 52.60 | 53.10 | 52.47 | 52.88 | 681 | +0.37(+0.71%) |
Apr 15, 2019 | 52.74 | 52.98 | 52.41 | 52.51 | 4,553 | -0.42(-0.79%) |
Apr 12, 2019 | 53.91 | 53.96 | 52.93 | 52.93 | 4,366 | +0.05(+0.09%) |
Apr 11, 2019 | 53.63 | 53.63 | 52.56 | 52.88 | 25,955 | -0.67(-1.25%) |
Apr 10, 2019 | 52.93 | 53.76 | 52.93 | 53.55 | 1,128 | +0.76(+1.44%) |
Apr 09, 2019 | 53.49 | 53.57 | 52.62 | 52.79 | 3,166 | -0.70(-1.31%) |
Apr 08, 2019 | 53.07 | 54.11 | 53.07 | 53.49 | 4,151 | +0.37(+0.70%) |
Apr 05, 2019 | 51.57 | 53.12 | 51.57 | 53.12 | 2,825 | +2.10(+4.12%) |
Apr 04, 2019 | 50.27 | 51.06 | 50.27 | 51.01 | 1,060 | +0.79(+1.58%) |
Apr 03, 2019 | 51.20 | 51.39 | 49.99 | 50.22 | 10,679 | -0.51(-1.01%) |
Apr 02, 2019 | 51.95 | 51.95 | 50.69 | 50.73 | 1,790 | -0.98(-1.90%) |
Apr 01, 2019 | 50.64 | 51.71 | 50.55 | 51.71 | 2,696 | +1.40(+2.79%) |
Mar 29, 2019 | 51.29 | 51.29 | 50.02 | 50.31 | 3,317 | -0.05(-0.09%) |
Mar 28, 2019 | 49.43 | 50.36 | 49.28 | 50.36 | 3,763 | +0.51(+1.03%) |
Mar 27, 2019 | 49.62 | 50.07 | 49.32 | 49.85 | 2,545 | -0.37(-0.74%) |
Mar 26, 2019 | 49.61 | 50.72 | 49.61 | 50.22 | 4,694 | +0.97(+1.97%) |
Mar 25, 2019 | 48.83 | 49.71 | 48.83 | 49.25 | 358 | -0.27(-0.54%) |
Mar 22, 2019 | 51.57 | 51.57 | 49.38 | 49.52 | 6,486 | -2.94(-5.61%) |
Mar 21, 2019 | 52.25 | 52.51 | 51.71 | 52.46 | 743 | +0.89(+1.72%) |
Mar 20, 2019 | 49.98 | 52.46 | 49.98 | 51.57 | 23,838 | +1.35(+2.70%) |
Mar 19, 2019 | 51.48 | 51.71 | 50.22 | 50.22 | 1,762 | -0.75(-1.47%) |
Mar 18, 2019 | 49.47 | 51.13 | 49.47 | 50.97 | 4,997 | +1.64(+3.31%) |
Mar 15, 2019 | 49.75 | 49.80 | 49.33 | 49.33 | 3,296 | -0.51(-1.03%) |
Mar 14, 2019 | 49.80 | 50.13 | 49.71 | 49.84 | 772 | +0.04(+0.09%) |
Mar 13, 2019 | 49.24 | 49.80 | 49.24 | 49.80 | 6,033 | +0.93(+1.91%) |
Mar 12, 2019 | 47.70 | 48.91 | 47.70 | 48.86 | 3,290 | +1.64(+3.46%) |
Mar 11, 2019 | 46.39 | 47.60 | 46.30 | 47.23 | 3,725 | +1.03(+2.22%) |
Mar 08, 2019 | 46.53 | 47.28 | 45.65 | 46.20 | 3,660 | -1.12(-2.37%) |
Mar 07, 2019 | 48.02 | 48.02 | 47.32 | 47.32 | 2,373 | -0.98(-2.03%) |
Mar 06, 2019 | 49.19 | 49.75 | 47.88 | 48.30 | 4,755 | -1.53(-3.06%) |
Mar 05, 2019 | 50.55 | 50.55 | 49.83 | 49.83 | 6,628 | -0.90(-1.78%) |
Mar 04, 2019 | 50.73 | 51.06 | 49.89 | 50.73 | 4,433 | +0.56(+1.12%) |
Mar 01, 2019 | 49.89 | 50.36 | 49.80 | 50.17 | 406 | +0.42(+0.84%) |
Feb 28, 2019 | 49.47 | 49.75 | 49.24 | 49.75 | 1,314 | -0.61(-1.21%) |
Feb 27, 2019 | 50.31 | 50.92 | 49.61 | 50.36 | 3,558 | +0.37(+0.75%) |
Feb 26, 2019 | 50.03 | 50.64 | 49.86 | 49.99 | 2,975 | -0.14(-0.28%) |
Feb 25, 2019 | 50.36 | 51.20 | 50.13 | 50.13 | 1,843 | -0.75(-1.47%) |
Feb 22, 2019 | 50.69 | 51.67 | 50.50 | 50.87 | 2,847 | +0.28(+0.55%) |
Feb 21, 2019 | 51.76 | 51.76 | 50.27 | 50.59 | 1,307 | -1.36(-2.61%) |
Feb 20, 2019 | 50.87 | 52.03 | 50.87 | 51.95 | 5,173 | +1.31(+2.58%) |
Feb 19, 2019 | 50.17 | 51.11 | 49.86 | 50.64 | 4,013 | +0.33(+0.65%) |
Feb 15, 2019 | 49.47 | 50.31 | 49.47 | 50.31 | 3,232 | +1.45(+2.96%) |
Feb 14, 2019 | 48.02 | 49.38 | 48.02 | 48.86 | 2,312 | +0.70(+1.46%) |
Feb 13, 2019 | 48.14 | 48.63 | 47.88 | 48.16 | 4,544 | +1.17(+2.49%) |
Feb 12, 2019 | 47.51 | 47.70 | 46.90 | 47.00 | 1,768 | +0.56(+1.21%) |
Feb 11, 2019 | 44.94 | 46.44 | 44.94 | 46.44 | 29,435 | +0.89(+1.95%) |
Feb 08, 2019 | 46.44 | 46.44 | 45.08 | 45.55 | 2,397 | -0.79(-1.71%) |
Feb 07, 2019 | 48.26 | 48.26 | 45.90 | 46.34 | 5,642 | -2.27(-4.68%) |
Feb 06, 2019 | 49.05 | 49.05 | 48.49 | 48.62 | 2,303 | -0.11(-0.22%) |
Feb 05, 2019 | 48.91 | 49.67 | 48.63 | 48.72 | 16,117 | -0.56(-1.14%) |
Feb 04, 2019 | 48.07 | 49.28 | 48.07 | 49.28 | 3,169 | +0.65(+1.34%) |