Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.27 | 56.46 | 55.55 | 56.37 | 1,479,382 | -0.01(-0.02%) |
Apr 29, 2019 | 55.47 | 56.45 | 55.47 | 56.39 | 1,399,632 | +1.13(+2.05%) |
Apr 26, 2019 | 55.54 | 55.76 | 54.42 | 55.25 | 2,152,413 | -0.28(-0.51%) |
Apr 25, 2019 | 54.75 | 55.61 | 53.91 | 55.54 | 1,985,991 | +1.07(+1.96%) |
Apr 24, 2019 | 55.05 | 55.06 | 54.31 | 54.47 | 2,530,056 | -0.65(-1.17%) |
Apr 23, 2019 | 54.66 | 55.24 | 54.15 | 55.12 | 1,848,288 | +0.59(+1.08%) |
Apr 22, 2019 | 54.76 | 54.77 | 54.32 | 54.53 | 1,226,812 | -0.38(-0.69%) |
Apr 18, 2019 | 54.62 | 55.03 | 54.19 | 54.91 | 2,664,080 | +0.24(+0.44%) |
Apr 17, 2019 | 54.52 | 54.71 | 54.20 | 54.67 | 1,172,070 | +0.15(+0.28%) |
Apr 16, 2019 | 53.97 | 54.67 | 53.86 | 54.51 | 1,683,251 | +0.67(+1.25%) |
Apr 15, 2019 | 54.23 | 54.30 | 53.73 | 53.84 | 1,073,752 | -0.21(-0.39%) |
Apr 12, 2019 | 54.05 | 54.51 | 53.55 | 54.05 | 1,304,507 | +0.79(+1.48%) |
Apr 11, 2019 | 52.94 | 53.36 | 52.79 | 53.26 | 1,262,430 | +0.56(+1.06%) |
Apr 10, 2019 | 52.35 | 52.72 | 51.95 | 52.70 | 975,117 | +0.57(+1.10%) |
Apr 09, 2019 | 52.35 | 52.42 | 51.95 | 52.13 | 1,430,091 | -0.50(-0.96%) |
Apr 08, 2019 | 52.33 | 52.66 | 52.23 | 52.64 | 1,334,234 | +0.18(+0.35%) |
Apr 05, 2019 | 52.26 | 52.49 | 51.97 | 52.45 | 1,829,981 | +0.48(+0.92%) |
Apr 04, 2019 | 51.69 | 52.32 | 51.47 | 51.97 | 970,972 | +0.39(+0.76%) |
Apr 03, 2019 | 51.62 | 51.93 | 51.31 | 51.58 | 1,619,996 | +0.47(+0.93%) |
Apr 02, 2019 | 51.13 | 51.29 | 50.55 | 51.10 | 1,320,694 | -0.04(-0.08%) |
Apr 01, 2019 | 50.00 | 51.23 | 49.99 | 51.15 | 1,448,788 | +1.64(+3.32%) |
Mar 29, 2019 | 49.58 | 49.70 | 49.23 | 49.50 | 2,169,144 | +0.50(+1.02%) |
Mar 28, 2019 | 48.02 | 49.08 | 48.02 | 49.00 | 1,981,085 | +0.88(+1.83%) |
Mar 27, 2019 | 47.88 | 48.13 | 47.65 | 48.12 | 1,684,890 | +0.25(+0.51%) |
Mar 26, 2019 | 47.51 | 48.04 | 47.51 | 47.88 | 1,931,626 | +0.67(+1.42%) |
Mar 25, 2019 | 47.10 | 47.58 | 46.89 | 47.21 | 2,227,729 | +0.15(+0.33%) |
Mar 22, 2019 | 48.10 | 48.39 | 46.59 | 47.06 | 2,473,671 | -1.62(-3.34%) |
Mar 21, 2019 | 48.53 | 49.07 | 48.11 | 48.68 | 1,722,687 | +0.04(+0.08%) |
Mar 20, 2019 | 49.77 | 50.04 | 48.60 | 48.64 | 1,972,809 | -1.34(-2.67%) |
Mar 19, 2019 | 51.01 | 51.01 | 49.85 | 49.98 | 1,686,649 | -0.61(-1.20%) |
Mar 18, 2019 | 50.57 | 50.82 | 50.37 | 50.59 | 1,758,748 | +0.39(+0.77%) |
Mar 15, 2019 | 50.16 | 50.64 | 50.11 | 50.20 | 2,465,188 | -0.07(-0.13%) |
Mar 14, 2019 | 50.21 | 50.40 | 49.82 | 50.27 | 823,807 | +0.06(+0.11%) |
Mar 13, 2019 | 50.02 | 50.43 | 49.74 | 50.21 | 836,235 | +0.46(+0.92%) |
Mar 12, 2019 | 49.80 | 50.00 | 49.56 | 49.75 | 1,128,003 | +0.10(+0.20%) |
Mar 11, 2019 | 49.75 | 49.92 | 49.23 | 49.65 | 1,575,640 | +0.40(+0.81%) |
Mar 08, 2019 | 48.89 | 49.28 | 48.63 | 49.26 | 1,167,506 | -0.07(-0.14%) |
Mar 07, 2019 | 50.40 | 50.40 | 49.02 | 49.32 | 1,809,538 | -1.37(-2.71%) |
Mar 06, 2019 | 51.48 | 51.66 | 50.67 | 50.70 | 753,127 | -0.61(-1.19%) |
Mar 05, 2019 | 51.35 | 51.44 | 50.65 | 51.31 | 845,465 | -0.11(-0.21%) |
Mar 04, 2019 | 51.93 | 52.43 | 50.88 | 51.42 | 1,688,795 | -0.36(-0.69%) |
Mar 01, 2019 | 51.17 | 51.92 | 51.11 | 51.78 | 1,175,173 | +1.15(+2.28%) |
Feb 28, 2019 | 51.30 | 51.43 | 50.57 | 50.62 | 992,814 | -0.76(-1.48%) |
Feb 27, 2019 | 51.14 | 51.50 | 50.98 | 51.38 | 1,046,804 | +0.15(+0.30%) |
Feb 26, 2019 | 51.04 | 51.70 | 50.94 | 51.23 | 1,234,843 | -0.01(-0.01%) |
Feb 25, 2019 | 51.58 | 52.00 | 51.21 | 51.24 | 1,498,592 | +0.01(+0.02%) |
Feb 22, 2019 | 50.95 | 51.28 | 50.75 | 51.22 | 969,795 | +0.40(+0.78%) |
Feb 21, 2019 | 50.78 | 50.83 | 50.18 | 50.83 | 1,482,608 | +0.08(+0.16%) |
Feb 20, 2019 | 50.76 | 50.78 | 50.41 | 50.75 | 881,908 | -0.09(-0.18%) |
Feb 19, 2019 | 50.13 | 51.03 | 50.01 | 50.84 | 1,541,369 | +0.37(+0.73%) |
Feb 15, 2019 | 50.20 | 50.59 | 49.82 | 50.47 | 1,539,600 | +0.71(+1.43%) |
Feb 14, 2019 | 49.74 | 50.08 | 49.08 | 49.76 | 1,667,853 | -0.39(-0.78%) |
Feb 13, 2019 | 50.75 | 51.04 | 50.13 | 50.15 | 1,282,304 | -0.12(-0.24%) |
Feb 12, 2019 | 49.46 | 50.76 | 49.44 | 50.27 | 1,512,012 | +1.22(+2.49%) |
Feb 11, 2019 | 49.40 | 49.42 | 48.94 | 49.05 | 1,226,445 | -0.25(-0.51%) |
Feb 08, 2019 | 49.12 | 49.40 | 48.29 | 49.30 | 1,038,635 | -0.18(-0.36%) |
Feb 07, 2019 | 49.80 | 49.91 | 49.00 | 49.48 | 1,134,368 | -0.58(-1.15%) |
Feb 06, 2019 | 50.13 | 50.43 | 49.90 | 50.06 | 909,997 | -0.29(-0.58%) |
Feb 05, 2019 | 50.16 | 50.51 | 49.88 | 50.35 | 1,187,872 | +0.20(+0.40%) |
Feb 04, 2019 | 49.86 | 50.26 | 49.54 | 50.15 | 1,144,400 | +0.32(+0.64%) |