Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.16 | 54.16 | 54.13 | 54.16 | 52,414 | +0.02(+0.03%) |
Apr 29, 2019 | 54.11 | 54.14 | 54.07 | 54.14 | 79,085 | +0.05(+0.08%) |
Apr 26, 2019 | 54.12 | 54.12 | 54.08 | 54.10 | 77,653 | +0.12(+0.22%) |
Apr 25, 2019 | 53.95 | 54.06 | 53.95 | 53.98 | 122,672 | -0.01(-0.02%) |
Apr 24, 2019 | 53.90 | 54.01 | 53.90 | 53.99 | 130,066 | +0.14(+0.27%) |
Apr 23, 2019 | 53.77 | 53.91 | 53.77 | 53.84 | 120,800 | +0.10(+0.19%) |
Apr 22, 2019 | 53.73 | 53.82 | 53.73 | 53.74 | 109,153 | -0.02(-0.03%) |
Apr 18, 2019 | 53.81 | 53.81 | 53.76 | 53.76 | 158,174 | -0.03(-0.05%) |
Apr 17, 2019 | 53.82 | 53.83 | 53.78 | 53.79 | 98,479 | -0.01(-0.02%) |
Apr 16, 2019 | 53.78 | 53.85 | 53.78 | 53.80 | 55,721 | -0.04(-0.07%) |
Apr 15, 2019 | 53.84 | 53.85 | 53.80 | 53.83 | 64,288 | +0.01(+0.02%) |
Apr 12, 2019 | 53.75 | 53.85 | 53.72 | 53.82 | 138,430 | +0.00(+0.01%) |
Apr 11, 2019 | 53.79 | 53.83 | 53.79 | 53.82 | 69,211 | -0.03(-0.06%) |
Apr 10, 2019 | 53.84 | 53.85 | 53.80 | 53.85 | 86,848 | +0.05(+0.10%) |
Apr 09, 2019 | 53.79 | 53.82 | 53.78 | 53.80 | 81,939 | +0.07(+0.14%) |
Apr 08, 2019 | 53.80 | 53.80 | 53.72 | 53.72 | 102,744 | -0.06(-0.12%) |
Apr 05, 2019 | 53.78 | 53.81 | 53.72 | 53.79 | 180,566 | +0.03(+0.05%) |
Apr 04, 2019 | 53.74 | 53.79 | 53.72 | 53.76 | 97,583 | -0.03(-0.05%) |
Apr 03, 2019 | 53.79 | 53.81 | 53.75 | 53.79 | 97,596 | -0.05(-0.08%) |
Apr 02, 2019 | 53.83 | 53.87 | 53.80 | 53.83 | 67,807 | +0.00(+0.00%) |
Apr 01, 2019 | 53.85 | 53.85 | 53.77 | 53.83 | 119,399 | -0.10(-0.18%) |
Mar 29, 2019 | 53.87 | 53.93 | 53.80 | 53.93 | 69,168 | +0.03(+0.05%) |
Mar 28, 2019 | 53.91 | 53.93 | 53.88 | 53.90 | 73,363 | +0.03(+0.05%) |
Mar 27, 2019 | 53.83 | 53.89 | 53.83 | 53.88 | 88,364 | +0.04(+0.07%) |
Mar 26, 2019 | 53.81 | 53.85 | 53.80 | 53.84 | 90,370 | +0.02(+0.04%) |
Mar 25, 2019 | 53.80 | 53.89 | 53.75 | 53.82 | 117,173 | +0.01(+0.01%) |
Mar 22, 2019 | 53.72 | 53.81 | 53.68 | 53.81 | 95,355 | +0.27(+0.51%) |
Mar 21, 2019 | 53.59 | 53.60 | 53.51 | 53.54 | 136,971 | -0.01(-0.02%) |
Mar 20, 2019 | 53.39 | 53.59 | 53.38 | 53.55 | 98,350 | +0.17(+0.32%) |
Mar 19, 2019 | 53.36 | 53.41 | 53.35 | 53.38 | 95,055 | +0.01(+0.01%) |
Mar 18, 2019 | 53.36 | 53.39 | 53.33 | 53.37 | 69,116 | -0.01(-0.03%) |
Mar 15, 2019 | 53.37 | 53.39 | 53.31 | 53.39 | 45,081 | +0.07(+0.14%) |
Mar 14, 2019 | 53.33 | 53.35 | 53.28 | 53.32 | 56,561 | -0.02(-0.03%) |
Mar 13, 2019 | 53.26 | 53.36 | 53.26 | 53.33 | 80,631 | -0.01(-0.02%) |
Mar 12, 2019 | 53.30 | 53.37 | 53.29 | 53.34 | 89,065 | +0.05(+0.08%) |
Mar 11, 2019 | 53.28 | 53.32 | 53.24 | 53.30 | 72,110 | +0.02(+0.03%) |
Mar 08, 2019 | 53.31 | 53.31 | 53.27 | 53.28 | 70,494 | +0.05(+0.10%) |
Mar 07, 2019 | 53.20 | 53.23 | 53.20 | 53.22 | 59,149 | +0.12(+0.22%) |
Mar 06, 2019 | 53.04 | 53.11 | 53.04 | 53.11 | 66,321 | +0.01(+0.02%) |
Mar 05, 2019 | 53.08 | 53.12 | 53.05 | 53.10 | 100,024 | +0.00(+0.01%) |
Mar 04, 2019 | 53.08 | 53.13 | 53.06 | 53.09 | 119,683 | +0.04(+0.08%) |
Mar 01, 2019 | 53.04 | 53.07 | 53.00 | 53.05 | 113,255 | +0.05(+0.09%) |
Feb 28, 2019 | 52.98 | 53.06 | 52.97 | 53.01 | 70,693 | -0.01(-0.02%) |
Feb 27, 2019 | 53.12 | 53.12 | 53.00 | 53.02 | 76,757 | -0.16(-0.31%) |
Feb 26, 2019 | 53.11 | 53.19 | 53.11 | 53.18 | 68,520 | +0.14(+0.26%) |
Feb 25, 2019 | 52.95 | 53.10 | 52.95 | 53.04 | 226,308 | -0.03(-0.05%) |
Feb 22, 2019 | 53.03 | 53.11 | 53.02 | 53.07 | 61,550 | +0.08(+0.15%) |
Feb 21, 2019 | 53.00 | 53.03 | 52.95 | 52.99 | 89,968 | -0.06(-0.12%) |
Feb 20, 2019 | 53.02 | 53.07 | 53.02 | 53.05 | 55,964 | +0.03(+0.05%) |
Feb 19, 2019 | 53.06 | 53.06 | 52.99 | 53.02 | 128,049 | -0.02(-0.03%) |
Feb 15, 2019 | 52.97 | 53.07 | 52.97 | 53.04 | 133,064 | +0.00(+0.00%) |
Feb 14, 2019 | 53.03 | 53.06 | 53.02 | 53.04 | 70,417 | +0.09(+0.17%) |
Feb 13, 2019 | 53.01 | 53.02 | 52.93 | 52.95 | 54,133 | -0.10(-0.19%) |
Feb 12, 2019 | 53.00 | 53.07 | 52.99 | 53.05 | 101,084 | +0.08(+0.15%) |
Feb 11, 2019 | 52.98 | 53.04 | 52.83 | 52.97 | 192,264 | -0.01(-0.02%) |
Feb 08, 2019 | 52.96 | 52.99 | 52.91 | 52.98 | 71,292 | +0.03(+0.05%) |
Feb 07, 2019 | 52.84 | 52.97 | 52.81 | 52.95 | 95,961 | +0.19(+0.36%) |
Feb 06, 2019 | 52.81 | 52.81 | 52.75 | 52.76 | 211,232 | -0.04(-0.07%) |
Feb 05, 2019 | 52.77 | 52.81 | 52.75 | 52.80 | 67,409 | -0.03(-0.05%) |
Feb 04, 2019 | 52.80 | 52.85 | 52.77 | 52.83 | 90,149 | +0.04(+0.07%) |