Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.61 | 54.22 | 53.41 | 54.22 | 146,518 | +0.74(+1.38%) |
Apr 29, 2019 | 53.25 | 53.70 | 53.25 | 53.48 | 21,736 | -0.09(-0.16%) |
Apr 26, 2019 | 53.96 | 53.96 | 53.57 | 53.57 | 7,101 | -0.05(-0.09%) |
Apr 25, 2019 | 53.23 | 53.81 | 53.23 | 53.62 | 434,114 | +0.19(+0.36%) |
Apr 24, 2019 | 52.76 | 53.62 | 52.76 | 53.43 | 219,367 | +0.11(+0.20%) |
Apr 23, 2019 | 53.09 | 53.40 | 53.01 | 53.32 | 484,607 | +0.14(+0.26%) |
Apr 22, 2019 | 53.57 | 53.57 | 53.12 | 53.18 | 562,238 | -0.09(-0.16%) |
Apr 18, 2019 | 53.37 | 53.53 | 53.24 | 53.27 | 7,822 | +0.07(+0.13%) |
Apr 17, 2019 | 53.60 | 53.60 | 53.02 | 53.20 | 981,489 | +0.09(+0.16%) |
Apr 16, 2019 | 53.93 | 53.93 | 53.04 | 53.12 | 10,920 | -0.62(-1.16%) |
Apr 15, 2019 | 53.89 | 53.94 | 53.59 | 53.74 | 6,693 | +0.00(+0.00%) |
Apr 12, 2019 | 53.69 | 53.74 | 53.24 | 53.74 | 5,558 | +0.16(+0.29%) |
Apr 11, 2019 | 53.30 | 53.58 | 53.17 | 53.58 | 128,176 | +0.29(+0.55%) |
Apr 10, 2019 | 53.23 | 53.62 | 53.14 | 53.29 | 11,300 | +0.08(+0.15%) |
Apr 09, 2019 | 53.14 | 53.27 | 53.11 | 53.21 | 51,901 | +0.00(+0.00%) |
Apr 08, 2019 | 53.22 | 53.42 | 53.16 | 53.21 | 77,422 | -0.40(-0.74%) |
Apr 05, 2019 | 53.25 | 53.61 | 53.10 | 53.61 | 138,641 | +0.36(+0.68%) |
Apr 04, 2019 | 52.92 | 53.73 | 52.92 | 53.25 | 5,194 | -0.23(-0.43%) |
Apr 03, 2019 | 53.37 | 53.64 | 53.12 | 53.48 | 3,950 | -0.00(-0.00%) |
Apr 02, 2019 | 53.35 | 53.60 | 53.26 | 53.48 | 275,253 | +0.04(+0.07%) |
Apr 01, 2019 | 53.80 | 53.91 | 53.29 | 53.45 | 13,949 | -0.33(-0.61%) |
Mar 29, 2019 | 53.66 | 53.88 | 51.82 | 53.78 | 180,738 | +0.16(+0.29%) |
Mar 28, 2019 | 53.96 | 54.06 | 53.39 | 53.62 | 31,483 | -0.38(-0.70%) |
Mar 27, 2019 | 54.19 | 54.19 | 53.76 | 54.00 | 24,100 | -0.19(-0.36%) |
Mar 26, 2019 | 53.76 | 54.20 | 53.76 | 54.19 | 19,021 | +0.39(+0.72%) |
Mar 25, 2019 | 53.64 | 53.93 | 53.64 | 53.81 | 47,063 | +0.00(+0.00%) |
Mar 22, 2019 | 53.25 | 54.07 | 53.25 | 53.81 | 94,280 | +0.53(+1.00%) |
Mar 21, 2019 | 53.14 | 53.37 | 52.92 | 53.27 | 9,357 | +0.20(+0.38%) |
Mar 20, 2019 | 53.02 | 53.40 | 52.96 | 53.07 | 4,998 | +0.05(+0.09%) |
Mar 19, 2019 | 53.31 | 53.31 | 52.87 | 53.02 | 59,750 | -0.39(-0.73%) |
Mar 18, 2019 | 53.67 | 53.67 | 53.27 | 53.41 | 80,813 | -0.04(-0.07%) |
Mar 15, 2019 | 53.58 | 53.70 | 53.25 | 53.45 | 6,484 | +0.03(+0.05%) |
Mar 14, 2019 | 53.72 | 53.72 | 53.13 | 53.42 | 10,715 | +0.07(+0.13%) |
Mar 13, 2019 | 53.22 | 53.39 | 53.20 | 53.35 | 52,298 | +0.08(+0.14%) |
Mar 12, 2019 | 53.32 | 53.32 | 53.00 | 53.27 | 314,721 | +0.08(+0.14%) |
Mar 11, 2019 | 52.92 | 53.21 | 52.92 | 53.19 | 467,393 | +0.18(+0.34%) |
Mar 08, 2019 | 52.79 | 53.01 | 52.63 | 53.01 | 3,655 | +0.36(+0.69%) |
Mar 07, 2019 | 52.91 | 52.91 | 52.65 | 52.65 | 85,291 | -0.24(-0.45%) |
Mar 06, 2019 | 53.04 | 53.04 | 52.71 | 52.89 | 220,145 | -0.12(-0.23%) |
Mar 05, 2019 | 52.89 | 53.08 | 52.81 | 53.01 | 236,555 | -0.06(-0.11%) |
Mar 04, 2019 | 52.94 | 53.07 | 52.75 | 53.07 | 82,355 | +0.22(+0.42%) |
Mar 01, 2019 | 53.08 | 53.10 | 52.77 | 52.85 | 328,805 | -0.18(-0.34%) |
Feb 28, 2019 | 52.87 | 53.27 | 52.75 | 53.03 | 139,597 | +0.20(+0.38%) |
Feb 27, 2019 | 52.60 | 52.86 | 52.57 | 52.83 | 636,531 | +0.27(+0.51%) |
Feb 26, 2019 | 52.76 | 52.99 | 52.56 | 52.56 | 234,690 | -0.38(-0.72%) |
Feb 25, 2019 | 53.32 | 53.32 | 52.73 | 52.94 | 181,438 | -0.34(-0.65%) |
Feb 22, 2019 | 52.77 | 53.29 | 52.77 | 53.29 | 6,893 | +0.45(+0.85%) |
Feb 21, 2019 | 52.64 | 52.94 | 52.42 | 52.84 | 67,128 | +0.12(+0.24%) |
Feb 20, 2019 | 52.39 | 52.73 | 52.11 | 52.71 | 24,591 | +0.55(+1.05%) |
Feb 19, 2019 | 51.96 | 52.20 | 51.93 | 52.17 | 54,596 | +0.20(+0.39%) |
Feb 15, 2019 | 52.28 | 52.28 | 51.95 | 51.97 | 44,286 | -0.02(-0.04%) |
Feb 14, 2019 | 52.00 | 52.03 | 51.95 | 51.99 | 35,341 | -0.19(-0.37%) |
Feb 13, 2019 | 52.32 | 52.32 | 51.89 | 52.18 | 66,518 | +0.07(+0.13%) |
Feb 12, 2019 | 51.93 | 52.19 | 51.90 | 52.11 | 111,850 | +0.06(+0.11%) |
Feb 11, 2019 | 52.14 | 52.14 | 51.81 | 52.05 | 171,839 | +0.12(+0.24%) |
Feb 08, 2019 | 52.08 | 52.08 | 51.64 | 51.93 | 10,131 | +0.07(+0.13%) |
Feb 07, 2019 | 51.60 | 51.86 | 51.26 | 51.86 | 106,432 | +0.40(+0.78%) |
Feb 06, 2019 | 51.86 | 51.86 | 51.28 | 51.46 | 14,457 | -0.08(-0.15%) |
Feb 05, 2019 | 51.88 | 51.88 | 51.37 | 51.54 | 5,155 | +0.03(+0.06%) |
Feb 04, 2019 | 51.44 | 51.54 | 51.10 | 51.51 | 73,909 | -0.09(-0.17%) |