Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.94 | 57.39 | 56.50 | 57.31 | 947,357 | +0.26(+0.46%) |
Apr 29, 2019 | 56.89 | 57.15 | 56.75 | 57.05 | 845,421 | +0.28(+0.50%) |
Apr 26, 2019 | 56.18 | 56.93 | 56.05 | 56.77 | 691,392 | +0.55(+0.97%) |
Apr 25, 2019 | 56.32 | 56.82 | 56.11 | 56.22 | 1,547,824 | -0.26(-0.47%) |
Apr 24, 2019 | 56.68 | 56.89 | 56.32 | 56.48 | 1,080,425 | +0.06(+0.10%) |
Apr 23, 2019 | 55.82 | 56.80 | 55.70 | 56.43 | 978,522 | +0.52(+0.92%) |
Apr 22, 2019 | 56.05 | 56.28 | 55.74 | 55.91 | 568,374 | -0.17(-0.30%) |
Apr 18, 2019 | 55.94 | 56.33 | 55.63 | 56.07 | 1,087,002 | +0.23(+0.42%) |
Apr 17, 2019 | 57.02 | 57.02 | 55.83 | 55.84 | 1,176,831 | -0.99(-1.75%) |
Apr 16, 2019 | 57.22 | 57.59 | 56.81 | 56.83 | 1,886,881 | -0.51(-0.88%) |
Apr 15, 2019 | 56.95 | 57.48 | 56.65 | 57.34 | 2,163,202 | +0.33(+0.58%) |
Apr 12, 2019 | 56.30 | 57.05 | 56.19 | 57.01 | 1,743,717 | +0.85(+1.51%) |
Apr 11, 2019 | 55.17 | 56.24 | 55.09 | 56.16 | 1,577,360 | +1.00(+1.82%) |
Apr 10, 2019 | 54.35 | 55.19 | 54.13 | 55.16 | 888,225 | +0.99(+1.84%) |
Apr 09, 2019 | 54.41 | 54.43 | 54.03 | 54.16 | 1,368,734 | -0.47(-0.86%) |
Apr 08, 2019 | 54.17 | 54.93 | 53.76 | 54.63 | 1,037,935 | +0.40(+0.74%) |
Apr 05, 2019 | 53.86 | 54.29 | 53.72 | 54.23 | 801,991 | +0.32(+0.60%) |
Apr 04, 2019 | 53.58 | 53.91 | 53.19 | 53.91 | 828,076 | +0.43(+0.80%) |
Apr 03, 2019 | 52.93 | 53.50 | 52.84 | 53.48 | 1,342,922 | +0.87(+1.65%) |
Apr 02, 2019 | 53.03 | 53.15 | 52.51 | 52.61 | 1,030,274 | -0.42(-0.79%) |
Apr 01, 2019 | 52.91 | 53.39 | 52.67 | 53.03 | 2,435,910 | +0.53(+1.00%) |
Mar 29, 2019 | 52.58 | 52.84 | 52.28 | 52.51 | 1,534,832 | +0.04(+0.07%) |
Mar 28, 2019 | 52.75 | 52.97 | 52.16 | 52.47 | 1,129,491 | -0.07(-0.13%) |
Mar 27, 2019 | 53.15 | 53.58 | 52.47 | 52.54 | 1,083,075 | -0.75(-1.41%) |
Mar 26, 2019 | 52.87 | 53.57 | 52.76 | 53.29 | 1,171,920 | +0.79(+1.50%) |
Mar 25, 2019 | 52.03 | 52.59 | 51.61 | 52.50 | 1,660,438 | +0.26(+0.50%) |
Mar 22, 2019 | 52.35 | 52.39 | 51.79 | 52.23 | 1,266,955 | -0.25(-0.48%) |
Mar 21, 2019 | 52.49 | 52.71 | 52.17 | 52.49 | 1,505,742 | -0.09(-0.17%) |
Mar 20, 2019 | 53.23 | 53.30 | 52.38 | 52.58 | 2,037,793 | -0.57(-1.06%) |
Mar 19, 2019 | 54.18 | 54.28 | 52.98 | 53.14 | 1,319,045 | -1.03(-1.91%) |
Mar 18, 2019 | 54.22 | 54.46 | 53.78 | 54.17 | 830,141 | -0.06(-0.11%) |
Mar 15, 2019 | 53.61 | 54.28 | 53.10 | 54.23 | 1,984,920 | +0.57(+1.05%) |
Mar 14, 2019 | 54.29 | 54.33 | 53.56 | 53.67 | 1,138,710 | -0.51(-0.94%) |
Mar 13, 2019 | 53.57 | 54.18 | 53.57 | 54.17 | 2,526,304 | +0.58(+1.07%) |
Mar 12, 2019 | 53.48 | 53.65 | 52.47 | 53.60 | 1,839,222 | +0.26(+0.49%) |
Mar 11, 2019 | 51.14 | 53.96 | 51.00 | 53.34 | 3,089,674 | +2.51(+4.95%) |
Mar 08, 2019 | 49.89 | 52.55 | 49.71 | 50.82 | 8,251,263 | +0.41(+0.81%) |
Mar 07, 2019 | 50.96 | 51.05 | 50.02 | 50.41 | 2,267,609 | -0.60(-1.18%) |
Mar 06, 2019 | 51.58 | 51.71 | 50.88 | 51.02 | 727,476 | -0.63(-1.23%) |
Mar 05, 2019 | 51.51 | 51.84 | 51.25 | 51.65 | 2,017,608 | +0.10(+0.19%) |
Mar 04, 2019 | 51.90 | 52.09 | 50.94 | 51.55 | 1,470,643 | -0.35(-0.68%) |
Mar 01, 2019 | 51.36 | 51.95 | 51.30 | 51.90 | 1,491,947 | +0.76(+1.49%) |
Feb 28, 2019 | 51.05 | 51.33 | 50.44 | 51.14 | 1,776,614 | -0.06(-0.11%) |
Feb 27, 2019 | 51.16 | 51.29 | 50.59 | 51.20 | 1,097,246 | -0.01(-0.02%) |
Feb 26, 2019 | 51.58 | 51.81 | 51.13 | 51.21 | 1,866,483 | -0.42(-0.81%) |
Feb 25, 2019 | 51.17 | 51.81 | 51.12 | 51.63 | 2,013,154 | +0.53(+1.03%) |
Feb 22, 2019 | 51.12 | 51.16 | 50.70 | 51.10 | 928,696 | +0.08(+0.15%) |
Feb 21, 2019 | 51.01 | 51.18 | 50.78 | 51.03 | 1,007,570 | -0.05(-0.10%) |
Feb 20, 2019 | 50.87 | 51.18 | 50.66 | 51.07 | 1,038,152 | +0.45(+0.89%) |
Feb 19, 2019 | 50.31 | 50.78 | 50.05 | 50.63 | 869,604 | +0.38(+0.76%) |
Feb 15, 2019 | 50.61 | 50.68 | 49.95 | 50.25 | 1,235,150 | -0.01(-0.02%) |
Feb 14, 2019 | 50.06 | 50.50 | 50.02 | 50.26 | 1,603,112 | +0.12(+0.23%) |
Feb 13, 2019 | 49.70 | 50.27 | 49.62 | 50.14 | 991,671 | +0.44(+0.88%) |
Feb 12, 2019 | 49.11 | 49.77 | 49.09 | 49.70 | 1,361,125 | +0.96(+1.98%) |
Feb 11, 2019 | 48.73 | 48.98 | 48.58 | 48.73 | 1,342,747 | +0.29(+0.60%) |
Feb 08, 2019 | 49.17 | 49.41 | 48.35 | 48.44 | 1,720,941 | -0.90(-1.82%) |
Feb 07, 2019 | 48.98 | 49.47 | 48.91 | 49.34 | 1,730,182 | +0.06(+0.12%) |
Feb 06, 2019 | 48.39 | 49.42 | 48.23 | 49.28 | 1,510,826 | +0.64(+1.32%) |
Feb 05, 2019 | 48.18 | 49.31 | 48.18 | 48.64 | 2,052,142 | +0.52(+1.07%) |
Feb 04, 2019 | 47.11 | 48.19 | 46.90 | 48.12 | 3,143,586 | +1.08(+2.30%) |