Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.70 | 58.76 | 58.12 | 58.70 | 102,403 | +0.04(+0.06%) |
Apr 29, 2019 | 58.37 | 58.84 | 58.34 | 58.67 | 61,677 | +0.33(+0.56%) |
Apr 26, 2019 | 57.91 | 58.34 | 57.77 | 58.34 | 96,718 | +0.46(+0.80%) |
Apr 25, 2019 | 58.02 | 58.17 | 57.56 | 57.88 | 72,557 | -0.35(-0.59%) |
Apr 24, 2019 | 58.46 | 58.46 | 58.13 | 58.23 | 59,842 | -0.27(-0.45%) |
Apr 23, 2019 | 58.11 | 58.56 | 58.00 | 58.49 | 48,139 | +0.51(+0.89%) |
Apr 22, 2019 | 58.06 | 58.11 | 57.85 | 57.98 | 49,379 | -0.17(-0.29%) |
Apr 18, 2019 | 58.25 | 58.28 | 57.96 | 58.15 | 82,934 | +0.03(+0.05%) |
Apr 17, 2019 | 58.47 | 58.49 | 58.07 | 58.12 | 62,240 | -0.13(-0.23%) |
Apr 16, 2019 | 58.03 | 58.34 | 57.89 | 58.25 | 99,366 | +0.32(+0.55%) |
Apr 15, 2019 | 58.15 | 58.27 | 57.90 | 57.93 | 59,057 | -0.29(-0.50%) |
Apr 12, 2019 | 58.23 | 58.60 | 57.98 | 58.23 | 232,758 | +0.44(+0.77%) |
Apr 11, 2019 | 57.63 | 58.00 | 57.55 | 57.78 | 108,346 | +0.27(+0.48%) |
Apr 10, 2019 | 57.15 | 57.57 | 56.97 | 57.51 | 68,942 | +0.48(+0.84%) |
Apr 09, 2019 | 57.53 | 57.53 | 56.96 | 57.03 | 43,968 | -0.73(-1.26%) |
Apr 08, 2019 | 57.60 | 57.82 | 57.51 | 57.76 | 91,600 | +0.06(+0.11%) |
Apr 05, 2019 | 57.38 | 57.75 | 57.38 | 57.70 | 78,414 | +0.43(+0.76%) |
Apr 04, 2019 | 56.76 | 57.31 | 56.76 | 57.26 | 111,540 | +0.45(+0.79%) |
Apr 03, 2019 | 56.86 | 57.21 | 56.62 | 56.81 | 152,325 | +0.27(+0.47%) |
Apr 02, 2019 | 56.80 | 57.01 | 56.53 | 56.55 | 323,110 | -0.36(-0.64%) |
Apr 01, 2019 | 56.23 | 56.93 | 56.23 | 56.91 | 163,100 | +1.10(+1.97%) |
Mar 29, 2019 | 55.98 | 56.01 | 55.59 | 55.81 | 465,177 | +0.20(+0.37%) |
Mar 28, 2019 | 55.48 | 55.73 | 55.19 | 55.61 | 105,352 | +0.25(+0.45%) |
Mar 27, 2019 | 55.49 | 55.72 | 55.05 | 55.36 | 176,855 | -0.10(-0.18%) |
Mar 26, 2019 | 55.27 | 55.61 | 55.01 | 55.46 | 60,545 | +0.53(+0.97%) |
Mar 25, 2019 | 54.93 | 55.33 | 54.60 | 54.92 | 112,534 | -0.04(-0.07%) |
Mar 22, 2019 | 56.04 | 56.08 | 54.85 | 54.96 | 249,367 | -1.46(-2.59%) |
Mar 21, 2019 | 55.74 | 56.56 | 55.72 | 56.42 | 227,800 | +0.58(+1.03%) |
Mar 20, 2019 | 56.65 | 56.65 | 55.85 | 55.85 | 212,105 | -0.90(-1.59%) |
Mar 19, 2019 | 57.27 | 57.43 | 56.59 | 56.75 | 124,968 | -0.24(-0.42%) |
Mar 18, 2019 | 56.62 | 57.01 | 56.62 | 56.99 | 45,854 | +0.52(+0.92%) |
Mar 15, 2019 | 56.40 | 56.68 | 56.37 | 56.47 | 115,377 | +0.18(+0.31%) |
Mar 14, 2019 | 56.32 | 56.38 | 56.17 | 56.29 | 82,279 | -0.04(-0.06%) |
Mar 13, 2019 | 56.22 | 56.54 | 56.15 | 56.33 | 100,373 | +0.32(+0.57%) |
Mar 12, 2019 | 55.96 | 56.16 | 55.93 | 56.01 | 61,768 | +0.16(+0.28%) |
Mar 11, 2019 | 55.26 | 55.90 | 55.26 | 55.85 | 242,215 | +0.80(+1.45%) |
Mar 08, 2019 | 54.76 | 55.10 | 54.65 | 55.05 | 264,969 | -0.18(-0.32%) |
Mar 07, 2019 | 55.63 | 55.63 | 54.97 | 55.23 | 309,206 | -0.58(-1.04%) |
Mar 06, 2019 | 56.46 | 56.46 | 55.80 | 55.81 | 180,603 | -0.67(-1.18%) |
Mar 05, 2019 | 56.81 | 56.81 | 56.21 | 56.48 | 110,901 | -0.25(-0.43%) |
Mar 04, 2019 | 57.23 | 57.30 | 56.20 | 56.72 | 229,997 | -0.28(-0.49%) |
Mar 01, 2019 | 57.19 | 57.46 | 56.76 | 57.01 | 167,666 | +0.27(+0.48%) |
Feb 28, 2019 | 57.03 | 57.03 | 56.58 | 56.73 | 58,412 | -0.31(-0.54%) |
Feb 27, 2019 | 57.16 | 57.18 | 56.84 | 57.04 | 64,061 | -0.11(-0.20%) |
Feb 26, 2019 | 57.30 | 57.56 | 57.16 | 57.16 | 103,831 | -0.22(-0.38%) |
Feb 25, 2019 | 57.53 | 57.78 | 57.36 | 57.38 | 94,110 | +0.11(+0.20%) |
Feb 22, 2019 | 57.24 | 57.29 | 57.01 | 57.26 | 64,906 | +0.08(+0.14%) |
Feb 21, 2019 | 57.53 | 57.59 | 56.97 | 57.18 | 131,761 | -0.44(-0.76%) |
Feb 20, 2019 | 57.25 | 57.76 | 57.23 | 57.62 | 544,544 | +0.37(+0.65%) |
Feb 19, 2019 | 56.78 | 57.40 | 56.72 | 57.25 | 146,710 | +0.40(+0.70%) |
Feb 15, 2019 | 56.42 | 56.87 | 56.39 | 56.86 | 78,661 | +0.90(+1.60%) |
Feb 14, 2019 | 55.89 | 56.29 | 55.64 | 55.96 | 101,427 | -0.40(-0.72%) |
Feb 13, 2019 | 56.32 | 56.59 | 56.18 | 56.36 | 109,191 | +0.22(+0.39%) |
Feb 12, 2019 | 55.58 | 56.30 | 55.58 | 56.14 | 91,715 | +1.03(+1.87%) |
Feb 11, 2019 | 55.11 | 55.14 | 54.82 | 55.11 | 95,352 | +0.11(+0.21%) |
Feb 08, 2019 | 55.03 | 55.12 | 54.31 | 55.00 | 74,114 | -0.09(-0.16%) |
Feb 07, 2019 | 55.60 | 55.77 | 54.72 | 55.09 | 88,107 | -0.74(-1.32%) |
Feb 06, 2019 | 55.77 | 55.99 | 55.70 | 55.83 | 89,172 | -0.02(-0.03%) |
Feb 05, 2019 | 55.77 | 55.93 | 55.56 | 55.84 | 103,728 | +0.08(+0.14%) |
Feb 04, 2019 | 55.53 | 55.77 | 55.26 | 55.77 | 161,911 | +0.21(+0.38%) |