Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.55 | 55.56 | 54.99 | 55.28 | 2,140,178 | -0.18(-0.32%) |
Apr 29, 2019 | 55.40 | 55.72 | 55.14 | 55.46 | 1,649,523 | -0.14(-0.26%) |
Apr 26, 2019 | 55.53 | 55.90 | 55.02 | 55.60 | 1,261,167 | +0.31(+0.56%) |
Apr 25, 2019 | 55.44 | 56.03 | 55.11 | 55.29 | 1,952,737 | -0.80(-1.43%) |
Apr 24, 2019 | 55.29 | 56.84 | 54.93 | 56.09 | 4,639,342 | -5.15(-8.42%) |
Apr 23, 2019 | 60.50 | 61.50 | 60.10 | 61.24 | 2,406,971 | +1.25(+2.08%) |
Apr 22, 2019 | 60.36 | 60.54 | 59.83 | 60.00 | 1,102,586 | -0.68(-1.12%) |
Apr 18, 2019 | 59.87 | 60.78 | 59.58 | 60.67 | 1,587,579 | +0.85(+1.41%) |
Apr 17, 2019 | 60.24 | 60.65 | 59.65 | 59.83 | 1,119,027 | -0.02(-0.03%) |
Apr 16, 2019 | 60.01 | 60.33 | 59.80 | 59.84 | 907,675 | +0.20(+0.34%) |
Apr 15, 2019 | 59.79 | 59.99 | 59.26 | 59.64 | 787,819 | +0.03(+0.04%) |
Apr 12, 2019 | 59.55 | 60.09 | 58.84 | 59.61 | 1,078,192 | +0.42(+0.71%) |
Apr 11, 2019 | 58.68 | 59.21 | 58.62 | 59.20 | 1,139,011 | +0.79(+1.36%) |
Apr 10, 2019 | 58.39 | 58.50 | 57.98 | 58.40 | 1,017,233 | +0.00(+0.00%) |
Apr 09, 2019 | 59.34 | 59.40 | 58.27 | 58.40 | 1,125,558 | -1.37(-2.29%) |
Apr 08, 2019 | 59.97 | 60.01 | 59.53 | 59.77 | 672,222 | -0.28(-0.46%) |
Apr 05, 2019 | 60.26 | 60.51 | 59.65 | 60.05 | 773,571 | +0.12(+0.19%) |
Apr 04, 2019 | 60.41 | 60.53 | 59.67 | 59.93 | 698,027 | -0.28(-0.47%) |
Apr 03, 2019 | 59.51 | 60.32 | 59.36 | 60.22 | 1,287,512 | +1.27(+2.16%) |
Apr 02, 2019 | 59.36 | 59.48 | 58.57 | 58.95 | 1,144,851 | -0.32(-0.54%) |
Apr 01, 2019 | 58.63 | 59.40 | 58.36 | 59.27 | 1,326,104 | +1.26(+2.16%) |
Mar 29, 2019 | 57.82 | 58.30 | 57.64 | 58.01 | 1,103,914 | +0.63(+1.10%) |
Mar 28, 2019 | 56.39 | 57.55 | 56.39 | 57.38 | 1,126,592 | +1.09(+1.93%) |
Mar 27, 2019 | 56.36 | 56.84 | 55.48 | 56.29 | 950,804 | -0.24(-0.43%) |
Mar 26, 2019 | 56.81 | 56.91 | 56.11 | 56.53 | 955,702 | +0.31(+0.55%) |
Mar 25, 2019 | 56.37 | 56.59 | 55.33 | 56.22 | 1,144,287 | -0.52(-0.91%) |
Mar 22, 2019 | 58.94 | 58.98 | 56.72 | 56.74 | 1,261,167 | -2.35(-3.98%) |
Mar 21, 2019 | 57.79 | 59.36 | 57.57 | 59.09 | 1,025,365 | +1.04(+1.79%) |
Mar 20, 2019 | 59.32 | 59.56 | 58.04 | 58.05 | 881,365 | -1.33(-2.23%) |
Mar 19, 2019 | 59.52 | 59.93 | 59.24 | 59.37 | 1,081,181 | +0.06(+0.11%) |
Mar 18, 2019 | 58.71 | 59.36 | 58.71 | 59.31 | 1,214,506 | +0.61(+1.05%) |
Mar 15, 2019 | 58.23 | 58.72 | 58.23 | 58.70 | 2,928,159 | +0.53(+0.90%) |
Mar 14, 2019 | 58.36 | 58.46 | 57.94 | 58.17 | 1,079,364 | -0.25(-0.43%) |
Mar 13, 2019 | 58.37 | 58.71 | 58.06 | 58.42 | 1,211,116 | +0.41(+0.71%) |
Mar 12, 2019 | 58.13 | 58.30 | 57.41 | 58.01 | 1,503,175 | +0.13(+0.23%) |
Mar 11, 2019 | 57.57 | 57.91 | 57.10 | 57.88 | 1,070,938 | +0.29(+0.51%) |
Mar 08, 2019 | 57.77 | 57.86 | 56.74 | 57.58 | 1,331,819 | -0.68(-1.16%) |
Mar 07, 2019 | 58.62 | 58.62 | 57.88 | 58.26 | 1,320,019 | -0.30(-0.52%) |
Mar 06, 2019 | 59.80 | 60.09 | 58.34 | 58.56 | 1,521,899 | -1.17(-1.95%) |
Mar 05, 2019 | 60.32 | 60.67 | 59.70 | 59.73 | 1,259,951 | -0.45(-0.74%) |
Mar 04, 2019 | 61.02 | 61.02 | 59.61 | 60.17 | 1,020,740 | -0.54(-0.89%) |
Mar 01, 2019 | 61.06 | 61.44 | 60.44 | 60.72 | 1,220,169 | +0.01(+0.01%) |
Feb 28, 2019 | 60.75 | 61.43 | 60.41 | 60.71 | 1,057,912 | -0.07(-0.12%) |
Feb 27, 2019 | 60.20 | 60.83 | 59.72 | 60.78 | 765,983 | +0.61(+1.02%) |
Feb 26, 2019 | 60.30 | 60.76 | 60.11 | 60.17 | 845,625 | -0.21(-0.35%) |
Feb 25, 2019 | 60.99 | 61.22 | 60.26 | 60.38 | 843,008 | -0.39(-0.64%) |
Feb 22, 2019 | 60.03 | 60.79 | 59.73 | 60.77 | 874,325 | +1.05(+1.76%) |
Feb 21, 2019 | 60.21 | 60.21 | 59.14 | 59.72 | 784,783 | -0.30(-0.50%) |
Feb 20, 2019 | 59.77 | 60.16 | 59.43 | 60.02 | 1,132,181 | +0.25(+0.42%) |
Feb 19, 2019 | 59.28 | 60.17 | 59.01 | 59.77 | 1,552,177 | +0.42(+0.70%) |
Feb 15, 2019 | 59.37 | 59.73 | 59.09 | 59.36 | 765,072 | +0.62(+1.06%) |
Feb 14, 2019 | 58.05 | 58.97 | 57.89 | 58.74 | 1,082,705 | +0.00(+0.00%) |
Feb 13, 2019 | 58.48 | 59.05 | 58.35 | 58.74 | 1,097,287 | +0.70(+1.21%) |
Feb 12, 2019 | 57.60 | 58.37 | 57.51 | 58.04 | 848,790 | +0.66(+1.16%) |
Feb 11, 2019 | 56.66 | 57.43 | 56.43 | 57.37 | 1,050,781 | +1.19(+2.11%) |
Feb 08, 2019 | 55.37 | 56.24 | 55.25 | 56.18 | 805,357 | +0.30(+0.54%) |
Feb 07, 2019 | 55.74 | 56.53 | 55.54 | 55.88 | 1,168,025 | -0.53(-0.94%) |
Feb 06, 2019 | 56.27 | 56.78 | 56.18 | 56.41 | 838,334 | +0.04(+0.08%) |
Feb 05, 2019 | 57.07 | 57.09 | 56.02 | 56.37 | 1,350,649 | -0.55(-0.97%) |
Feb 04, 2019 | 56.39 | 57.01 | 55.67 | 56.92 | 1,474,921 | +0.65(+1.15%) |