Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.43 | 58.50 | 57.82 | 58.26 | 20,669 | -0.16(-0.28%) |
Apr 29, 2019 | 57.81 | 58.53 | 57.81 | 58.43 | 24,880 | +0.68(+1.17%) |
Apr 26, 2019 | 57.54 | 57.77 | 57.29 | 57.75 | 34,291 | +0.19(+0.33%) |
Apr 25, 2019 | 57.10 | 57.70 | 57.00 | 57.56 | 44,074 | +0.37(+0.65%) |
Apr 24, 2019 | 57.35 | 57.35 | 56.96 | 57.18 | 16,835 | -0.32(-0.56%) |
Apr 23, 2019 | 57.23 | 57.59 | 57.00 | 57.50 | 27,638 | +0.22(+0.38%) |
Apr 22, 2019 | 57.46 | 57.46 | 57.18 | 57.28 | 19,681 | -0.33(-0.57%) |
Apr 18, 2019 | 57.76 | 57.90 | 57.44 | 57.61 | 44,590 | -0.16(-0.27%) |
Apr 17, 2019 | 57.31 | 57.83 | 57.16 | 57.77 | 35,916 | +0.70(+1.23%) |
Apr 16, 2019 | 56.54 | 57.09 | 56.50 | 57.07 | 71,137 | +0.67(+1.18%) |
Apr 15, 2019 | 56.82 | 56.87 | 56.33 | 56.40 | 28,739 | -0.49(-0.87%) |
Apr 12, 2019 | 56.55 | 57.14 | 56.55 | 56.89 | 130,484 | +1.10(+1.98%) |
Apr 11, 2019 | 55.90 | 56.03 | 55.61 | 55.79 | 47,376 | +0.05(+0.10%) |
Apr 10, 2019 | 55.59 | 55.76 | 55.45 | 55.73 | 25,144 | +0.26(+0.46%) |
Apr 09, 2019 | 55.74 | 55.74 | 55.37 | 55.48 | 39,248 | -0.50(-0.90%) |
Apr 08, 2019 | 55.86 | 55.98 | 55.68 | 55.98 | 11,352 | +0.05(+0.08%) |
Apr 05, 2019 | 55.98 | 56.04 | 55.83 | 55.93 | 14,242 | +0.12(+0.21%) |
Apr 04, 2019 | 55.40 | 55.93 | 55.40 | 55.81 | 19,436 | +0.37(+0.68%) |
Apr 03, 2019 | 55.50 | 55.78 | 55.15 | 55.44 | 21,527 | +0.29(+0.53%) |
Apr 02, 2019 | 54.86 | 55.19 | 54.80 | 55.15 | 39,558 | +0.23(+0.42%) |
Apr 01, 2019 | 54.18 | 54.99 | 54.16 | 54.92 | 18,056 | +1.27(+2.36%) |
Mar 29, 2019 | 53.76 | 53.79 | 53.63 | 53.65 | 16,762 | +0.27(+0.51%) |
Mar 28, 2019 | 53.08 | 53.38 | 52.87 | 53.38 | 18,722 | +0.40(+0.76%) |
Mar 27, 2019 | 53.15 | 53.33 | 52.72 | 52.98 | 39,637 | -0.24(-0.45%) |
Mar 26, 2019 | 53.14 | 53.37 | 52.80 | 53.21 | 80,595 | +0.53(+1.00%) |
Mar 25, 2019 | 52.68 | 52.94 | 52.34 | 52.68 | 30,808 | +0.05(+0.09%) |
Mar 22, 2019 | 53.45 | 53.45 | 52.36 | 52.64 | 38,345 | -1.37(-2.54%) |
Mar 21, 2019 | 53.89 | 54.36 | 53.65 | 54.01 | 37,253 | -0.15(-0.27%) |
Mar 20, 2019 | 55.19 | 55.19 | 54.04 | 54.15 | 49,488 | -1.18(-2.13%) |
Mar 19, 2019 | 56.02 | 56.13 | 55.23 | 55.33 | 18,202 | -0.37(-0.67%) |
Mar 18, 2019 | 55.16 | 55.78 | 55.16 | 55.71 | 19,271 | +0.66(+1.20%) |
Mar 15, 2019 | 55.04 | 55.28 | 54.93 | 55.04 | 10,467 | +0.15(+0.28%) |
Mar 14, 2019 | 54.82 | 54.91 | 54.61 | 54.89 | 10,435 | +0.13(+0.23%) |
Mar 13, 2019 | 54.65 | 54.91 | 54.64 | 54.76 | 55,888 | +0.34(+0.63%) |
Mar 12, 2019 | 54.29 | 54.59 | 54.25 | 54.42 | 21,245 | +0.23(+0.42%) |
Mar 11, 2019 | 53.95 | 54.39 | 53.95 | 54.19 | 28,371 | +0.48(+0.90%) |
Mar 08, 2019 | 53.40 | 53.72 | 53.30 | 53.71 | 18,621 | -0.28(-0.52%) |
Mar 07, 2019 | 54.77 | 54.95 | 53.74 | 53.99 | 29,581 | -0.93(-1.69%) |
Mar 06, 2019 | 55.64 | 55.64 | 54.92 | 54.92 | 28,585 | -0.66(-1.19%) |
Mar 05, 2019 | 55.70 | 55.70 | 55.33 | 55.58 | 29,428 | -0.40(-0.71%) |
Mar 04, 2019 | 56.94 | 57.01 | 55.68 | 55.98 | 46,536 | -0.75(-1.33%) |
Mar 01, 2019 | 56.42 | 56.92 | 56.42 | 56.73 | 64,898 | +0.67(+1.20%) |
Feb 28, 2019 | 56.18 | 56.35 | 55.93 | 56.06 | 30,804 | -0.13(-0.23%) |
Feb 27, 2019 | 56.03 | 56.32 | 55.94 | 56.19 | 27,399 | +0.13(+0.23%) |
Feb 26, 2019 | 55.90 | 56.41 | 55.90 | 56.06 | 35,913 | +0.02(+0.03%) |
Feb 25, 2019 | 56.27 | 56.70 | 56.02 | 56.04 | 25,181 | +0.13(+0.23%) |
Feb 22, 2019 | 55.54 | 55.92 | 55.54 | 55.92 | 14,434 | +0.37(+0.67%) |
Feb 21, 2019 | 55.76 | 55.81 | 55.42 | 55.54 | 82,876 | -0.31(-0.55%) |
Feb 20, 2019 | 55.73 | 55.88 | 55.46 | 55.85 | 17,436 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 55.99 | 55.23 | 55.87 | 55,797 | +0.36(+0.65%) |
Feb 15, 2019 | 55.06 | 55.52 | 55.06 | 55.51 | 22,698 | +0.74(+1.36%) |
Feb 14, 2019 | 54.98 | 55.09 | 54.51 | 54.76 | 67,161 | -0.55(-1.00%) |
Feb 13, 2019 | 55.54 | 55.84 | 55.31 | 55.32 | 35,303 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.60 | 54.92 | 55.26 | 135,329 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.45 | 54.55 | 38,467 | -0.02(-0.03%) |
Feb 08, 2019 | 54.48 | 54.57 | 53.96 | 54.57 | 30,851 | -0.16(-0.30%) |
Feb 07, 2019 | 55.07 | 55.07 | 54.29 | 54.74 | 36,139 | -0.47(-0.85%) |
Feb 06, 2019 | 55.33 | 55.52 | 55.02 | 55.21 | 31,199 | -0.26(-0.47%) |
Feb 05, 2019 | 55.64 | 55.66 | 55.13 | 55.47 | 37,642 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.60 | 54.84 | 55.60 | 37,224 | +0.29(+0.52%) |