Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.83 | 56.98 | 56.46 | 56.98 | 79,879 | +0.11(+0.20%) |
Apr 29, 2019 | 56.83 | 56.97 | 56.82 | 56.87 | 58,188 | +0.03(+0.06%) |
Apr 26, 2019 | 56.66 | 56.83 | 56.45 | 56.83 | 70,399 | +0.19(+0.34%) |
Apr 25, 2019 | 56.99 | 56.99 | 56.51 | 56.64 | 56,085 | -0.34(-0.60%) |
Apr 24, 2019 | 56.88 | 57.15 | 56.88 | 56.98 | 71,111 | -0.01(-0.02%) |
Apr 23, 2019 | 56.44 | 57.02 | 56.44 | 57.00 | 143,000 | +0.45(+0.80%) |
Apr 22, 2019 | 56.34 | 56.58 | 56.34 | 56.54 | 58,946 | -0.02(-0.03%) |
Apr 18, 2019 | 56.48 | 56.60 | 56.27 | 56.56 | 42,496 | +0.17(+0.30%) |
Apr 17, 2019 | 56.85 | 56.85 | 56.31 | 56.39 | 46,873 | -0.25(-0.44%) |
Apr 16, 2019 | 56.97 | 56.97 | 56.51 | 56.65 | 53,262 | +0.01(+0.02%) |
Apr 15, 2019 | 56.85 | 56.85 | 56.51 | 56.64 | 56,576 | -0.13(-0.23%) |
Apr 12, 2019 | 56.80 | 56.80 | 56.55 | 56.77 | 82,633 | +0.43(+0.76%) |
Apr 11, 2019 | 56.46 | 56.46 | 56.14 | 56.34 | 54,239 | +0.06(+0.11%) |
Apr 10, 2019 | 56.05 | 56.29 | 56.05 | 56.28 | 58,195 | +0.27(+0.48%) |
Apr 09, 2019 | 56.27 | 56.27 | 55.94 | 56.01 | 98,262 | -0.35(-0.63%) |
Apr 08, 2019 | 56.30 | 56.37 | 56.11 | 56.36 | 60,498 | +0.06(+0.11%) |
Apr 05, 2019 | 56.24 | 56.38 | 56.19 | 56.30 | 57,306 | +0.23(+0.42%) |
Apr 04, 2019 | 56.06 | 56.10 | 55.87 | 56.06 | 78,149 | +0.06(+0.10%) |
Apr 03, 2019 | 56.06 | 56.20 | 55.88 | 56.01 | 79,164 | +0.22(+0.39%) |
Apr 02, 2019 | 55.87 | 55.87 | 55.61 | 55.79 | 57,534 | -0.02(-0.03%) |
Apr 01, 2019 | 55.43 | 55.84 | 55.43 | 55.81 | 166,532 | +0.71(+1.29%) |
Mar 29, 2019 | 55.15 | 55.15 | 54.92 | 55.09 | 55,160 | +0.32(+0.58%) |
Mar 28, 2019 | 54.61 | 54.86 | 54.53 | 54.78 | 51,994 | +0.31(+0.57%) |
Mar 27, 2019 | 54.88 | 54.92 | 54.21 | 54.47 | 99,928 | -0.27(-0.50%) |
Mar 26, 2019 | 54.75 | 54.95 | 54.52 | 54.74 | 69,244 | +0.39(+0.72%) |
Mar 25, 2019 | 54.41 | 54.49 | 54.10 | 54.35 | 85,365 | -0.07(-0.13%) |
Mar 22, 2019 | 55.29 | 55.29 | 54.40 | 54.42 | 263,137 | -1.03(-1.87%) |
Mar 21, 2019 | 54.57 | 55.55 | 54.57 | 55.45 | 52,460 | +0.61(+1.11%) |
Mar 20, 2019 | 55.04 | 55.19 | 54.60 | 54.84 | 105,871 | -0.15(-0.27%) |
Mar 19, 2019 | 55.25 | 55.30 | 54.83 | 54.99 | 63,228 | -0.03(-0.06%) |
Mar 18, 2019 | 54.99 | 55.08 | 54.82 | 55.03 | 46,129 | +0.18(+0.33%) |
Mar 15, 2019 | 54.68 | 55.01 | 54.65 | 54.85 | 49,319 | +0.32(+0.59%) |
Mar 14, 2019 | 54.53 | 54.62 | 54.42 | 54.52 | 57,490 | +0.07(+0.13%) |
Mar 13, 2019 | 54.28 | 54.66 | 54.28 | 54.45 | 83,804 | +0.39(+0.72%) |
Mar 12, 2019 | 54.04 | 54.22 | 54.03 | 54.07 | 89,281 | +0.17(+0.31%) |
Mar 11, 2019 | 53.31 | 53.92 | 53.31 | 53.90 | 91,266 | +0.82(+1.54%) |
Mar 08, 2019 | 52.84 | 53.08 | 52.66 | 53.08 | 69,348 | -0.04(-0.07%) |
Mar 07, 2019 | 53.48 | 53.48 | 53.00 | 53.12 | 78,805 | -0.45(-0.84%) |
Mar 06, 2019 | 53.95 | 53.95 | 53.53 | 53.57 | 68,971 | -0.37(-0.69%) |
Mar 05, 2019 | 54.08 | 54.08 | 53.84 | 53.94 | 61,061 | -0.07(-0.12%) |
Mar 04, 2019 | 54.52 | 54.61 | 53.57 | 54.01 | 54,652 | -0.26(-0.48%) |
Mar 01, 2019 | 54.36 | 54.38 | 54.00 | 54.27 | 41,566 | +0.37(+0.69%) |
Feb 28, 2019 | 53.92 | 54.07 | 53.84 | 53.90 | 73,244 | -0.16(-0.30%) |
Feb 27, 2019 | 53.89 | 54.11 | 53.72 | 54.06 | 83,709 | +0.13(+0.25%) |
Feb 26, 2019 | 53.97 | 54.11 | 53.89 | 53.93 | 74,573 | -0.05(-0.09%) |
Feb 25, 2019 | 54.21 | 54.27 | 53.96 | 53.97 | 94,238 | +0.11(+0.20%) |
Feb 22, 2019 | 53.75 | 53.90 | 53.70 | 53.87 | 38,981 | +0.32(+0.60%) |
Feb 21, 2019 | 53.58 | 53.67 | 53.35 | 53.55 | 56,385 | -0.08(-0.16%) |
Feb 20, 2019 | 53.63 | 53.73 | 53.44 | 53.63 | 70,877 | +0.08(+0.16%) |
Feb 19, 2019 | 53.37 | 53.68 | 53.35 | 53.55 | 55,793 | +0.17(+0.33%) |
Feb 15, 2019 | 53.26 | 53.39 | 53.22 | 53.37 | 37,043 | +0.47(+0.88%) |
Feb 14, 2019 | 52.84 | 53.09 | 52.69 | 52.90 | 162,446 | -0.15(-0.28%) |
Feb 13, 2019 | 53.08 | 53.18 | 52.97 | 53.05 | 59,006 | +0.17(+0.33%) |
Feb 12, 2019 | 52.50 | 52.90 | 52.48 | 52.88 | 49,670 | +0.71(+1.37%) |
Feb 11, 2019 | 52.19 | 52.26 | 52.05 | 52.17 | 48,505 | +0.19(+0.37%) |
Feb 08, 2019 | 51.71 | 51.98 | 51.58 | 51.98 | 89,593 | +0.01(+0.03%) |
Feb 07, 2019 | 52.02 | 52.31 | 51.71 | 51.96 | 93,946 | -0.48(-0.91%) |
Feb 06, 2019 | 52.50 | 52.53 | 52.35 | 52.44 | 64,287 | -0.02(-0.04%) |
Feb 05, 2019 | 52.31 | 52.53 | 52.23 | 52.46 | 60,731 | +0.28(+0.53%) |
Feb 04, 2019 | 51.71 | 52.19 | 51.67 | 52.19 | 137,745 | +0.42(+0.81%) |