Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.80 | 57.32 | 56.26 | 56.96 | 249,241 | +0.25(+0.43%) |
Apr 29, 2019 | 56.97 | 57.50 | 56.31 | 56.72 | 192,155 | -0.25(-0.43%) |
Apr 26, 2019 | 57.23 | 57.25 | 55.35 | 56.96 | 227,340 | -0.64(-1.11%) |
Apr 25, 2019 | 58.27 | 58.48 | 56.92 | 57.60 | 329,532 | -0.40(-0.70%) |
Apr 24, 2019 | 56.39 | 58.33 | 55.98 | 58.01 | 394,228 | +1.65(+2.92%) |
Apr 23, 2019 | 56.65 | 57.09 | 56.06 | 56.36 | 270,391 | -0.23(-0.40%) |
Apr 22, 2019 | 56.66 | 56.82 | 55.85 | 56.59 | 192,835 | -0.14(-0.24%) |
Apr 18, 2019 | 56.40 | 57.26 | 56.02 | 56.73 | 369,302 | +0.63(+1.13%) |
Apr 17, 2019 | 55.65 | 56.13 | 55.00 | 56.09 | 369,295 | +1.11(+2.03%) |
Apr 16, 2019 | 53.72 | 55.57 | 53.43 | 54.98 | 283,454 | +1.58(+2.95%) |
Apr 15, 2019 | 53.80 | 54.16 | 53.04 | 53.40 | 203,358 | -0.44(-0.82%) |
Apr 12, 2019 | 53.30 | 54.02 | 52.42 | 53.85 | 206,046 | +1.08(+2.04%) |
Apr 11, 2019 | 53.08 | 53.38 | 52.61 | 52.77 | 128,346 | -0.20(-0.37%) |
Apr 10, 2019 | 53.41 | 54.22 | 52.63 | 52.97 | 249,051 | -0.34(-0.63%) |
Apr 09, 2019 | 53.72 | 54.30 | 52.91 | 53.30 | 491,101 | -0.58(-1.08%) |
Apr 08, 2019 | 53.99 | 54.10 | 53.40 | 53.89 | 306,561 | -0.19(-0.35%) |
Apr 05, 2019 | 52.12 | 54.24 | 52.05 | 54.07 | 448,496 | +1.97(+3.79%) |
Apr 04, 2019 | 51.82 | 52.38 | 51.59 | 52.10 | 385,208 | +0.28(+0.53%) |
Apr 03, 2019 | 50.99 | 52.24 | 50.90 | 51.82 | 483,379 | +1.51(+3.00%) |
Apr 02, 2019 | 50.17 | 50.58 | 49.68 | 50.32 | 243,441 | +0.16(+0.31%) |
Apr 01, 2019 | 49.52 | 50.25 | 49.44 | 50.16 | 378,547 | +1.16(+2.38%) |
Mar 29, 2019 | 48.10 | 49.18 | 47.53 | 48.99 | 308,055 | +1.28(+2.69%) |
Mar 28, 2019 | 47.39 | 47.88 | 46.78 | 47.71 | 205,482 | +0.38(+0.81%) |
Mar 27, 2019 | 47.29 | 47.93 | 46.62 | 47.33 | 275,486 | -0.19(-0.39%) |
Mar 26, 2019 | 48.17 | 48.62 | 47.36 | 47.51 | 223,076 | -0.36(-0.76%) |
Mar 25, 2019 | 48.09 | 48.56 | 47.40 | 47.88 | 192,029 | -0.30(-0.61%) |
Mar 22, 2019 | 49.61 | 50.09 | 47.96 | 48.18 | 232,917 | -1.84(-3.69%) |
Mar 21, 2019 | 48.24 | 50.63 | 48.24 | 50.02 | 176,714 | +1.73(+3.57%) |
Mar 20, 2019 | 48.25 | 49.03 | 47.70 | 48.29 | 433,480 | +0.03(+0.06%) |
Mar 19, 2019 | 48.20 | 48.84 | 47.88 | 48.26 | 235,479 | +0.31(+0.64%) |
Mar 18, 2019 | 47.86 | 48.66 | 47.39 | 47.96 | 189,534 | +0.08(+0.16%) |
Mar 15, 2019 | 47.10 | 49.30 | 46.32 | 47.88 | 499,399 | +0.99(+2.10%) |
Mar 14, 2019 | 46.58 | 47.55 | 46.09 | 46.89 | 235,818 | +0.31(+0.66%) |
Mar 13, 2019 | 47.31 | 47.34 | 46.54 | 46.59 | 177,758 | -0.63(-1.34%) |
Mar 12, 2019 | 47.43 | 47.53 | 46.71 | 47.22 | 356,214 | -0.05(-0.10%) |
Mar 11, 2019 | 46.33 | 47.74 | 45.94 | 47.27 | 318,903 | +1.17(+2.55%) |
Mar 08, 2019 | 45.95 | 46.84 | 45.37 | 46.09 | 199,861 | -0.39(-0.85%) |
Mar 07, 2019 | 48.26 | 48.26 | 46.40 | 46.49 | 279,778 | -1.91(-3.95%) |
Mar 06, 2019 | 49.67 | 49.67 | 48.12 | 48.40 | 287,973 | -1.21(-2.45%) |
Mar 05, 2019 | 50.27 | 50.64 | 49.62 | 49.62 | 266,399 | -0.61(-1.22%) |
Mar 04, 2019 | 50.57 | 51.33 | 49.88 | 50.23 | 241,323 | -0.22(-0.43%) |
Mar 01, 2019 | 50.08 | 51.01 | 49.78 | 50.44 | 172,381 | +0.77(+1.55%) |
Feb 28, 2019 | 49.81 | 50.41 | 49.36 | 49.67 | 263,506 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 49.52 | 49.95 | 122,475 | -0.92(-1.80%) |
Feb 26, 2019 | 51.14 | 51.63 | 50.40 | 50.87 | 205,665 | -0.34(-0.65%) |
Feb 25, 2019 | 51.79 | 52.57 | 51.16 | 51.20 | 187,394 | -0.02(-0.04%) |
Feb 22, 2019 | 51.15 | 51.33 | 50.11 | 51.22 | 249,750 | +0.32(+0.62%) |
Feb 21, 2019 | 51.37 | 51.58 | 50.11 | 50.91 | 240,398 | -0.68(-1.32%) |
Feb 20, 2019 | 50.22 | 51.83 | 50.03 | 51.59 | 207,908 | +1.36(+2.71%) |
Feb 19, 2019 | 50.44 | 51.02 | 49.84 | 50.23 | 236,280 | -0.23(-0.45%) |
Feb 15, 2019 | 50.08 | 50.48 | 49.74 | 50.45 | 194,081 | +0.43(+0.87%) |
Feb 14, 2019 | 49.62 | 50.54 | 49.58 | 50.02 | 184,899 | +0.26(+0.52%) |
Feb 13, 2019 | 49.37 | 50.22 | 48.87 | 49.76 | 299,042 | +0.48(+0.98%) |
Feb 12, 2019 | 48.43 | 49.33 | 48.31 | 49.28 | 247,013 | +1.20(+2.50%) |
Feb 11, 2019 | 48.83 | 49.41 | 47.75 | 48.08 | 252,516 | -0.82(-1.67%) |
Feb 08, 2019 | 48.51 | 49.63 | 48.01 | 48.90 | 344,560 | -0.42(-0.86%) |
Feb 07, 2019 | 49.80 | 49.97 | 48.47 | 49.32 | 303,140 | -0.93(-1.84%) |
Feb 06, 2019 | 49.35 | 51.32 | 49.07 | 50.25 | 326,319 | +0.95(+1.92%) |
Feb 05, 2019 | 49.21 | 51.07 | 48.25 | 49.30 | 578,007 | -2.50(-4.82%) |
Feb 04, 2019 | 51.43 | 52.27 | 51.16 | 51.79 | 424,026 | +0.66(+1.29%) |