Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.44 | 55.93 | 54.25 | 54.65 | 660,673 | -0.66(-1.19%) |
Apr 29, 2019 | 54.88 | 55.84 | 54.30 | 55.31 | 397,643 | +0.74(+1.36%) |
Apr 26, 2019 | 53.85 | 54.75 | 53.62 | 54.57 | 339,200 | +0.70(+1.30%) |
Apr 25, 2019 | 53.53 | 54.00 | 52.82 | 53.87 | 272,319 | +0.49(+0.92%) |
Apr 24, 2019 | 53.75 | 54.13 | 53.00 | 53.38 | 365,737 | -0.21(-0.39%) |
Apr 23, 2019 | 52.90 | 53.88 | 52.62 | 53.59 | 339,672 | +0.95(+1.80%) |
Apr 22, 2019 | 52.08 | 52.85 | 52.08 | 52.64 | 216,288 | +0.32(+0.61%) |
Apr 18, 2019 | 52.57 | 53.01 | 51.59 | 52.32 | 337,600 | -0.51(-0.97%) |
Apr 17, 2019 | 54.36 | 54.51 | 52.69 | 52.83 | 273,068 | -1.47(-2.71%) |
Apr 16, 2019 | 54.54 | 54.95 | 54.01 | 54.30 | 317,267 | +0.11(+0.20%) |
Apr 15, 2019 | 54.28 | 54.76 | 53.81 | 54.19 | 187,589 | -0.17(-0.31%) |
Apr 12, 2019 | 55.00 | 55.00 | 54.01 | 54.36 | 237,300 | -0.38(-0.69%) |
Apr 11, 2019 | 54.61 | 54.82 | 54.04 | 54.74 | 234,768 | +0.29(+0.53%) |
Apr 10, 2019 | 53.95 | 54.68 | 53.80 | 54.45 | 375,993 | +0.51(+0.95%) |
Apr 09, 2019 | 54.31 | 55.07 | 52.68 | 53.94 | 263,819 | -0.48(-0.88%) |
Apr 08, 2019 | 53.81 | 54.46 | 52.96 | 54.42 | 406,272 | +0.34(+0.63%) |
Apr 05, 2019 | 53.57 | 54.25 | 53.18 | 54.08 | 607,300 | +0.54(+1.01%) |
Apr 04, 2019 | 55.14 | 55.41 | 52.76 | 53.54 | 376,221 | -1.70(-3.08%) |
Apr 03, 2019 | 54.87 | 55.32 | 54.60 | 55.24 | 252,419 | +0.84(+1.54%) |
Apr 02, 2019 | 54.62 | 54.78 | 53.49 | 54.40 | 892,180 | -0.21(-0.38%) |
Apr 01, 2019 | 55.11 | 55.84 | 54.36 | 54.61 | 427,982 | -0.17(-0.31%) |
Mar 29, 2019 | 54.42 | 54.92 | 53.88 | 54.78 | 648,200 | +0.93(+1.73%) |
Mar 28, 2019 | 53.59 | 54.12 | 53.05 | 53.85 | 258,096 | +0.46(+0.86%) |
Mar 27, 2019 | 54.62 | 54.86 | 52.83 | 53.39 | 656,878 | -1.38(-2.52%) |
Mar 26, 2019 | 54.39 | 55.29 | 53.81 | 54.77 | 348,115 | +0.91(+1.69%) |
Mar 25, 2019 | 53.03 | 54.18 | 52.29 | 53.86 | 562,522 | +0.45(+0.84%) |
Mar 22, 2019 | 55.03 | 55.40 | 53.33 | 53.41 | 438,100 | -2.15(-3.87%) |
Mar 21, 2019 | 54.21 | 55.69 | 54.01 | 55.56 | 589,180 | +0.99(+1.81%) |
Mar 20, 2019 | 55.46 | 55.95 | 54.02 | 54.57 | 484,253 | -0.96(-1.73%) |
Mar 19, 2019 | 55.67 | 56.08 | 54.88 | 55.53 | 424,121 | +0.10(+0.18%) |
Mar 18, 2019 | 55.08 | 55.89 | 54.57 | 55.43 | 443,170 | +0.26(+0.47%) |
Mar 15, 2019 | 55.56 | 55.84 | 55.04 | 55.17 | 840,200 | -0.21(-0.38%) |
Mar 14, 2019 | 55.73 | 56.64 | 55.32 | 55.38 | 484,660 | -0.39(-0.70%) |
Mar 13, 2019 | 56.16 | 56.84 | 55.72 | 55.77 | 489,664 | -0.38(-0.68%) |
Mar 12, 2019 | 56.19 | 56.52 | 55.28 | 56.15 | 220,753 | +0.07(+0.12%) |
Mar 11, 2019 | 54.10 | 56.13 | 54.10 | 56.08 | 583,793 | +2.03(+3.76%) |
Mar 08, 2019 | 53.28 | 54.16 | 52.89 | 54.05 | 236,800 | +0.10(+0.19%) |
Mar 07, 2019 | 53.70 | 54.65 | 53.06 | 53.95 | 421,661 | +0.26(+0.48%) |
Mar 06, 2019 | 54.58 | 55.06 | 53.03 | 53.69 | 366,041 | -1.21(-2.20%) |
Mar 05, 2019 | 54.60 | 55.36 | 54.05 | 54.90 | 328,565 | +0.31(+0.57%) |
Mar 04, 2019 | 57.48 | 57.48 | 53.79 | 54.59 | 602,959 | -2.73(-4.76%) |
Mar 01, 2019 | 56.87 | 57.63 | 56.34 | 57.32 | 343,300 | +0.82(+1.45%) |
Feb 28, 2019 | 56.91 | 57.45 | 56.49 | 56.50 | 811,218 | -0.77(-1.34%) |
Feb 27, 2019 | 56.29 | 57.43 | 55.70 | 57.27 | 276,941 | +0.90(+1.60%) |
Feb 26, 2019 | 57.35 | 57.53 | 56.33 | 56.37 | 438,128 | -1.16(-2.02%) |
Feb 25, 2019 | 58.50 | 58.82 | 57.50 | 57.53 | 397,289 | -0.58(-1.00%) |
Feb 22, 2019 | 57.63 | 58.42 | 57.54 | 58.11 | 347,100 | +0.44(+0.76%) |
Feb 21, 2019 | 57.13 | 58.00 | 57.02 | 57.67 | 358,440 | +0.33(+0.58%) |
Feb 20, 2019 | 56.87 | 57.44 | 56.55 | 57.34 | 358,051 | +0.72(+1.27%) |
Feb 19, 2019 | 57.03 | 57.60 | 56.46 | 56.62 | 346,625 | -0.73(-1.27%) |
Feb 15, 2019 | 57.56 | 58.30 | 56.95 | 57.35 | 557,100 | -0.05(-0.09%) |
Feb 14, 2019 | 55.81 | 57.52 | 55.12 | 57.40 | 710,964 | +1.41(+2.52%) |
Feb 13, 2019 | 57.19 | 58.49 | 55.70 | 55.99 | 1,485,328 | -4.12(-6.85%) |
Feb 12, 2019 | 59.53 | 60.19 | 59.23 | 60.11 | 671,373 | +0.74(+1.25%) |
Feb 11, 2019 | 59.22 | 59.84 | 58.73 | 59.37 | 354,011 | +0.29(+0.49%) |
Feb 08, 2019 | 57.93 | 59.17 | 57.93 | 59.08 | 466,500 | +0.85(+1.46%) |
Feb 07, 2019 | 57.71 | 58.35 | 56.78 | 58.23 | 362,607 | -0.02(-0.03%) |
Feb 06, 2019 | 58.56 | 58.91 | 57.42 | 58.25 | 349,166 | -0.30(-0.51%) |
Feb 05, 2019 | 59.01 | 59.48 | 58.39 | 58.55 | 396,119 | -0.25(-0.43%) |
Feb 04, 2019 | 57.82 | 59.17 | 57.82 | 58.80 | 485,433 | +1.39(+2.42%) |