Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.13 | 55.13 | 54.95 | 54.95 | 12,183 | -0.01(-0.01%) |
Apr 29, 2019 | 54.64 | 55.13 | 54.64 | 54.95 | 21,588 | +0.07(+0.13%) |
Apr 26, 2019 | 54.87 | 54.88 | 54.68 | 54.88 | 16,800 | +0.86(+1.59%) |
Apr 25, 2019 | 54.01 | 54.06 | 53.94 | 54.02 | 7,778 | +0.04(+0.06%) |
Apr 24, 2019 | 54.01 | 54.10 | 53.96 | 53.98 | 7,797 | -0.59(-1.07%) |
Apr 23, 2019 | 54.00 | 54.57 | 54.00 | 54.57 | 12,549 | +0.60(+1.12%) |
Apr 22, 2019 | 53.92 | 54.00 | 53.92 | 53.97 | 6,562 | +0.04(+0.06%) |
Apr 18, 2019 | 53.84 | 54.04 | 53.79 | 53.93 | 9,900 | +0.05(+0.09%) |
Apr 17, 2019 | 53.98 | 54.02 | 53.88 | 53.88 | 5,301 | -0.33(-0.61%) |
Apr 16, 2019 | 54.30 | 54.30 | 54.09 | 54.21 | 12,006 | -0.29(-0.53%) |
Apr 15, 2019 | 54.46 | 54.58 | 54.46 | 54.50 | 5,210 | -0.28(-0.51%) |
Apr 12, 2019 | 54.61 | 54.81 | 54.61 | 54.78 | 4,300 | +0.08(+0.15%) |
Apr 11, 2019 | 54.67 | 54.81 | 54.51 | 54.70 | 9,494 | -0.55(-1.00%) |
Apr 10, 2019 | 55.30 | 55.37 | 55.17 | 55.25 | 5,310 | -0.47(-0.83%) |
Apr 09, 2019 | 55.89 | 55.94 | 55.68 | 55.72 | 30,957 | -1.03(-1.82%) |
Apr 08, 2019 | 56.74 | 56.76 | 56.63 | 56.75 | 2,030 | +0.05(+0.10%) |
Apr 05, 2019 | 56.72 | 56.72 | 56.61 | 56.70 | 6,500 | +0.33(+0.58%) |
Apr 04, 2019 | 56.27 | 56.42 | 56.27 | 56.37 | 4,591 | +0.21(+0.37%) |
Apr 03, 2019 | 56.47 | 56.47 | 56.09 | 56.16 | 5,094 | +0.10(+0.19%) |
Apr 02, 2019 | 56.17 | 56.18 | 55.93 | 56.05 | 5,766 | -0.30(-0.52%) |
Apr 01, 2019 | 56.17 | 56.35 | 56.17 | 56.35 | 5,490 | +0.59(+1.05%) |
Mar 29, 2019 | 55.76 | 55.77 | 55.67 | 55.77 | 4,100 | -0.61(-1.08%) |
Mar 28, 2019 | 57.00 | 57.00 | 56.18 | 56.37 | 5,784 | -1.14(-1.99%) |
Mar 27, 2019 | 57.42 | 59.06 | 57.01 | 57.51 | 3,517 | -1.40(-2.37%) |
Mar 26, 2019 | 59.17 | 59.17 | 58.74 | 58.91 | 9,367 | +0.61(+1.05%) |
Mar 25, 2019 | 58.08 | 58.30 | 58.08 | 58.30 | 2,546 | +0.04(+0.07%) |
Mar 22, 2019 | 58.33 | 58.44 | 58.26 | 58.26 | 4,400 | -0.11(-0.19%) |
Mar 21, 2019 | 57.95 | 58.45 | 57.95 | 58.37 | 10,847 | +0.39(+0.68%) |
Mar 20, 2019 | 56.67 | 58.23 | 56.67 | 57.98 | 3,515 | +0.54(+0.93%) |
Mar 19, 2019 | 57.60 | 57.62 | 57.41 | 57.44 | 3,720 | -0.05(-0.09%) |
Mar 18, 2019 | 58.99 | 58.99 | 57.18 | 57.49 | 13,763 | +0.12(+0.22%) |
Mar 15, 2019 | 57.33 | 57.42 | 57.28 | 57.37 | 4,300 | +1.14(+2.03%) |
Mar 14, 2019 | 56.13 | 56.36 | 56.13 | 56.23 | 2,929 | -0.66(-1.17%) |
Mar 13, 2019 | 57.13 | 57.13 | 56.89 | 56.89 | 2,520 | +0.09(+0.15%) |
Mar 12, 2019 | 57.06 | 57.06 | 56.80 | 56.80 | 6,438 | +0.11(+0.19%) |
Mar 11, 2019 | 56.61 | 56.74 | 56.12 | 56.70 | 4,659 | +0.87(+1.55%) |
Mar 08, 2019 | 55.26 | 56.47 | 55.26 | 55.83 | 5,800 | +0.34(+0.60%) |
Mar 07, 2019 | 55.86 | 55.86 | 55.45 | 55.49 | 9,848 | -0.54(-0.96%) |
Mar 06, 2019 | 56.19 | 56.19 | 55.94 | 56.03 | 8,912 | -0.29(-0.51%) |
Mar 05, 2019 | 56.34 | 56.41 | 56.13 | 56.33 | 7,183 | +0.27(+0.47%) |
Mar 04, 2019 | 56.09 | 56.26 | 55.86 | 56.06 | 10,663 | -0.37(-0.66%) |
Mar 01, 2019 | 56.50 | 56.54 | 56.28 | 56.43 | 5,700 | -0.13(-0.23%) |
Feb 28, 2019 | 56.54 | 56.71 | 56.50 | 56.56 | 4,849 | -0.42(-0.74%) |
Feb 27, 2019 | 56.90 | 56.98 | 56.79 | 56.98 | 2,815 | -0.62(-1.07%) |
Feb 26, 2019 | 57.49 | 57.75 | 57.49 | 57.59 | 5,133 | -0.11(-0.18%) |
Feb 25, 2019 | 58.01 | 58.01 | 57.67 | 57.70 | 11,336 | -0.07(-0.12%) |
Feb 22, 2019 | 57.75 | 57.78 | 57.54 | 57.77 | 3,200 | -0.70(-1.20%) |
Feb 21, 2019 | 58.66 | 58.66 | 58.40 | 58.47 | 3,825 | -0.23(-0.38%) |
Feb 20, 2019 | 58.77 | 58.91 | 58.46 | 58.70 | 10,675 | +0.86(+1.49%) |
Feb 19, 2019 | 57.55 | 58.02 | 57.55 | 57.84 | 4,096 | +0.08(+0.13%) |
Feb 15, 2019 | 57.29 | 57.76 | 57.29 | 57.76 | 5,700 | +1.13(+2.00%) |
Feb 14, 2019 | 56.60 | 56.91 | 56.50 | 56.63 | 6,802 | -0.20(-0.36%) |
Feb 13, 2019 | 57.11 | 57.11 | 56.79 | 56.84 | 4,377 | +0.16(+0.29%) |
Feb 12, 2019 | 56.52 | 56.80 | 56.52 | 56.67 | 7,298 | +0.92(+1.65%) |
Feb 11, 2019 | 55.90 | 55.93 | 55.75 | 55.75 | 9,183 | -0.08(-0.13%) |
Feb 08, 2019 | 55.90 | 55.90 | 55.56 | 55.83 | 4,700 | -1.06(-1.87%) |
Feb 07, 2019 | 56.89 | 56.92 | 56.78 | 56.89 | 2,518 | -1.39(-2.39%) |
Feb 06, 2019 | 58.27 | 58.39 | 58.17 | 58.28 | 4,466 | +0.62(+1.07%) |
Feb 05, 2019 | 56.91 | 58.10 | 56.91 | 57.66 | 6,248 | +0.90(+1.59%) |
Feb 04, 2019 | 56.63 | 56.95 | 56.62 | 56.77 | 3,971 | -0.05(-0.08%) |