Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.94 | 55.45 | 54.87 | 55.35 | 79,436 | +0.84(+1.54%) |
Apr 29, 2019 | 55.04 | 55.13 | 54.27 | 54.51 | 34,888 | -0.40(-0.73%) |
Apr 26, 2019 | 54.79 | 55.00 | 54.52 | 54.91 | 45,040 | +0.02(+0.04%) |
Apr 25, 2019 | 54.72 | 55.02 | 54.62 | 54.89 | 109,125 | +0.09(+0.16%) |
Apr 24, 2019 | 54.91 | 55.10 | 54.63 | 54.80 | 35,613 | -0.17(-0.31%) |
Apr 23, 2019 | 54.60 | 55.49 | 54.60 | 54.97 | 207,963 | +0.44(+0.81%) |
Apr 22, 2019 | 55.61 | 55.61 | 54.25 | 54.53 | 39,109 | -1.08(-1.94%) |
Apr 18, 2019 | 55.61 | 55.61 | 55.61 | 0 | +0.90(+1.65%) | |
Apr 17, 2019 | 55.00 | 55.09 | 54.49 | 54.71 | 45,345 | -0.08(-0.15%) |
Apr 16, 2019 | 56.16 | 56.16 | 54.54 | 54.79 | 77,180 | -0.13(-0.24%) |
Apr 15, 2019 | 54.09 | 56.00 | 54.09 | 54.92 | 231,451 | +1.04(+1.93%) |
Apr 12, 2019 | 54.00 | 54.83 | 53.51 | 53.88 | 144,827 | +0.09(+0.17%) |
Apr 11, 2019 | 57.76 | 58.00 | 52.54 | 53.79 | 365,139 | -4.78(-8.16%) |
Apr 10, 2019 | 58.50 | 58.80 | 58.05 | 58.57 | 42,588 | +0.30(+0.51%) |
Apr 09, 2019 | 58.07 | 58.71 | 58.07 | 58.27 | 41,686 | +0.12(+0.21%) |
Apr 08, 2019 | 57.96 | 58.43 | 57.94 | 58.15 | 31,102 | +0.21(+0.36%) |
Apr 05, 2019 | 58.39 | 58.52 | 57.66 | 57.94 | 40,360 | -0.19(-0.33%) |
Apr 04, 2019 | 58.04 | 58.48 | 57.70 | 58.13 | 46,725 | +0.09(+0.16%) |
Apr 03, 2019 | 58.03 | 58.31 | 57.92 | 58.04 | 33,236 | +0.16(+0.28%) |
Apr 02, 2019 | 58.00 | 58.05 | 57.34 | 57.88 | 38,232 | -0.25(-0.43%) |
Apr 01, 2019 | 58.82 | 59.02 | 57.86 | 58.13 | 37,516 | -0.68(-1.16%) |
Mar 29, 2019 | 59.00 | 59.27 | 58.40 | 58.81 | 35,610 | +0.02(+0.03%) |
Mar 28, 2019 | 57.62 | 59.10 | 57.49 | 58.79 | 70,647 | +1.18(+2.05%) |
Mar 27, 2019 | 57.84 | 57.84 | 56.38 | 57.61 | 52,154 | -0.27(-0.47%) |
Mar 26, 2019 | 57.87 | 58.03 | 57.34 | 57.88 | 62,117 | +0.12(+0.21%) |
Mar 25, 2019 | 57.66 | 57.99 | 57.18 | 57.76 | 71,602 | -0.03(-0.05%) |
Mar 22, 2019 | 57.88 | 58.04 | 57.16 | 57.79 | 61,489 | +0.03(+0.05%) |
Mar 21, 2019 | 57.51 | 57.94 | 57.25 | 57.76 | 53,038 | +0.33(+0.57%) |
Mar 20, 2019 | 57.20 | 57.61 | 57.10 | 57.43 | 39,219 | +0.23(+0.40%) |
Mar 19, 2019 | 57.02 | 57.44 | 56.61 | 57.20 | 102,069 | +0.28(+0.49%) |
Mar 18, 2019 | 56.71 | 57.06 | 56.11 | 56.92 | 37,227 | +0.30(+0.53%) |
Mar 15, 2019 | 56.99 | 57.03 | 56.50 | 56.62 | 43,070 | -0.19(-0.33%) |
Mar 14, 2019 | 56.72 | 57.22 | 56.25 | 56.81 | 49,306 | +0.17(+0.30%) |
Mar 13, 2019 | 56.06 | 57.53 | 55.96 | 56.64 | 52,203 | +0.70(+1.25%) |
Mar 12, 2019 | 56.90 | 57.16 | 55.69 | 55.94 | 81,458 | -0.47(-0.83%) |
Mar 11, 2019 | 56.91 | 57.31 | 56.39 | 56.41 | 50,296 | -0.55(-0.97%) |
Mar 08, 2019 | 57.09 | 57.55 | 56.75 | 56.96 | 55,585 | -0.41(-0.71%) |
Mar 07, 2019 | 58.64 | 58.80 | 57.04 | 57.37 | 102,251 | -1.27(-2.17%) |
Mar 06, 2019 | 58.37 | 59.02 | 58.21 | 58.64 | 54,270 | +0.29(+0.50%) |
Mar 05, 2019 | 58.02 | 58.60 | 57.85 | 58.35 | 51,494 | +0.25(+0.43%) |
Mar 04, 2019 | 59.32 | 59.42 | 57.92 | 58.10 | 69,599 | -1.20(-2.02%) |
Mar 01, 2019 | 58.80 | 59.46 | 58.50 | 59.30 | 83,908 | +0.50(+0.85%) |
Feb 28, 2019 | 59.15 | 59.56 | 58.58 | 58.80 | 93,378 | -0.42(-0.71%) |
Feb 27, 2019 | 59.98 | 59.98 | 59.00 | 59.22 | 94,004 | -0.47(-0.79%) |
Feb 26, 2019 | 59.65 | 59.89 | 59.39 | 59.69 | 136,786 | +0.16(+0.27%) |
Feb 25, 2019 | 59.86 | 59.86 | 59.15 | 59.53 | 122,091 | -0.44(-0.73%) |
Feb 22, 2019 | 59.29 | 60.02 | 59.25 | 59.97 | 99,026 | +0.77(+1.30%) |
Feb 21, 2019 | 59.50 | 60.00 | 58.93 | 59.20 | 129,213 | -0.12(-0.20%) |
Feb 20, 2019 | 60.62 | 60.92 | 58.75 | 59.32 | 225,566 | -1.30(-2.14%) |
Feb 19, 2019 | 62.00 | 62.59 | 60.34 | 60.62 | 283,205 | -0.47(-0.77%) |
Feb 15, 2019 | 61.09 | 61.09 | 61.09 | 0 | -8.77(-12.55%) | |
Feb 14, 2019 | 67.99 | 70.16 | 67.82 | 69.86 | 171,729 | +1.87(+2.75%) |
Feb 13, 2019 | 68.90 | 69.48 | 67.87 | 67.99 | 75,424 | -0.91(-1.32%) |
Feb 12, 2019 | 69.26 | 69.26 | 68.74 | 68.90 | 53,240 | -0.01(-0.01%) |
Feb 11, 2019 | 69.32 | 69.78 | 68.73 | 68.91 | 62,074 | -0.09(-0.13%) |
Feb 08, 2019 | 68.80 | 69.22 | 68.06 | 69.00 | 45,697 | +0.14(+0.20%) |
Feb 07, 2019 | 68.51 | 68.98 | 68.25 | 68.86 | 47,219 | +0.37(+0.54%) |
Feb 06, 2019 | 68.65 | 68.80 | 68.25 | 68.49 | 38,631 | -0.31(-0.45%) |
Feb 05, 2019 | 69.35 | 69.63 | 68.25 | 68.80 | 62,133 | -0.35(-0.51%) |
Feb 04, 2019 | 69.61 | 70.00 | 68.78 | 69.15 | 31,880 | -0.46(-0.66%) |