Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.61 | 55.81 | 55.35 | 55.73 | 155,419 | +0.18(+0.32%) |
Apr 29, 2019 | 55.51 | 55.67 | 55.28 | 55.55 | 232,913 | +0.07(+0.14%) |
Apr 26, 2019 | 55.07 | 55.50 | 54.96 | 55.48 | 137,185 | +0.55(+1.00%) |
Apr 25, 2019 | 54.36 | 55.00 | 54.24 | 54.93 | 85,489 | +0.45(+0.82%) |
Apr 24, 2019 | 54.58 | 54.59 | 54.32 | 54.48 | 159,916 | +0.04(+0.07%) |
Apr 23, 2019 | 53.84 | 54.64 | 53.76 | 54.44 | 513,588 | +0.68(+1.27%) |
Apr 22, 2019 | 53.63 | 54.06 | 53.60 | 53.76 | 141,787 | +0.04(+0.07%) |
Apr 18, 2019 | 53.94 | 54.07 | 53.10 | 53.72 | 320,349 | -0.15(-0.28%) |
Apr 17, 2019 | 55.30 | 55.30 | 53.63 | 53.87 | 151,133 | -1.28(-2.32%) |
Apr 16, 2019 | 56.45 | 56.58 | 55.14 | 55.15 | 85,854 | -0.97(-1.73%) |
Apr 15, 2019 | 56.00 | 56.14 | 55.91 | 56.12 | 117,817 | +0.22(+0.38%) |
Apr 12, 2019 | 56.47 | 56.47 | 55.87 | 55.91 | 118,901 | -0.61(-1.08%) |
Apr 11, 2019 | 57.13 | 57.18 | 56.25 | 56.52 | 75,929 | -0.62(-1.08%) |
Apr 10, 2019 | 57.15 | 57.24 | 57.04 | 57.13 | 259,015 | +0.01(+0.02%) |
Apr 09, 2019 | 57.16 | 57.26 | 56.99 | 57.12 | 80,633 | -0.09(-0.16%) |
Apr 08, 2019 | 57.29 | 57.31 | 57.00 | 57.22 | 308,046 | -0.07(-0.13%) |
Apr 05, 2019 | 57.01 | 57.34 | 57.01 | 57.29 | 36,568 | +0.28(+0.49%) |
Apr 04, 2019 | 57.18 | 57.18 | 56.74 | 57.01 | 132,590 | -0.21(-0.36%) |
Apr 03, 2019 | 57.38 | 57.46 | 57.01 | 57.22 | 81,506 | -0.07(-0.13%) |
Apr 02, 2019 | 57.24 | 57.36 | 57.11 | 57.29 | 437,077 | -0.01(-0.02%) |
Apr 01, 2019 | 57.50 | 57.50 | 57.23 | 57.30 | 108,413 | +0.16(+0.28%) |
Mar 29, 2019 | 56.84 | 57.26 | 56.75 | 57.14 | 119,970 | +0.47(+0.83%) |
Mar 28, 2019 | 56.68 | 56.79 | 56.43 | 56.67 | 67,123 | +0.17(+0.30%) |
Mar 27, 2019 | 56.81 | 56.96 | 56.20 | 56.51 | 74,956 | -0.38(-0.67%) |
Mar 26, 2019 | 56.86 | 57.20 | 56.77 | 56.89 | 72,798 | +0.39(+0.70%) |
Mar 25, 2019 | 56.46 | 56.53 | 56.11 | 56.50 | 80,838 | +0.02(+0.03%) |
Mar 22, 2019 | 57.20 | 57.26 | 56.48 | 56.48 | 246,250 | -1.01(-1.76%) |
Mar 21, 2019 | 56.91 | 57.55 | 56.91 | 57.49 | 132,663 | +0.06(+0.10%) |
Mar 20, 2019 | 57.55 | 57.74 | 57.17 | 57.43 | 51,266 | -0.26(-0.45%) |
Mar 19, 2019 | 57.49 | 57.83 | 57.41 | 57.69 | 42,576 | +0.42(+0.73%) |
Mar 18, 2019 | 57.38 | 57.40 | 57.13 | 57.27 | 209,283 | -0.10(-0.18%) |
Mar 15, 2019 | 57.20 | 57.44 | 57.06 | 57.38 | 106,391 | +0.37(+0.66%) |
Mar 14, 2019 | 57.03 | 57.15 | 56.87 | 57.00 | 93,642 | -0.13(-0.23%) |
Mar 13, 2019 | 56.71 | 57.21 | 56.67 | 57.13 | 106,689 | +0.65(+1.14%) |
Mar 12, 2019 | 56.27 | 56.65 | 56.27 | 56.49 | 200,035 | +0.28(+0.50%) |
Mar 11, 2019 | 55.75 | 56.25 | 55.73 | 56.21 | 73,991 | +0.46(+0.82%) |
Mar 08, 2019 | 55.56 | 55.75 | 55.32 | 55.75 | 79,552 | +0.02(+0.03%) |
Mar 07, 2019 | 56.17 | 56.27 | 55.62 | 55.73 | 134,402 | -0.58(-1.03%) |
Mar 06, 2019 | 56.96 | 56.96 | 56.14 | 56.31 | 83,059 | -0.64(-1.12%) |
Mar 05, 2019 | 56.87 | 57.11 | 56.66 | 56.95 | 119,629 | +0.07(+0.11%) |
Mar 04, 2019 | 57.65 | 57.65 | 56.52 | 56.88 | 118,021 | -0.48(-0.83%) |
Mar 01, 2019 | 57.05 | 57.40 | 57.00 | 57.36 | 42,556 | +0.65(+1.15%) |
Feb 28, 2019 | 56.69 | 56.95 | 56.64 | 56.70 | 187,957 | -0.07(-0.12%) |
Feb 27, 2019 | 56.85 | 56.99 | 56.66 | 56.77 | 69,003 | -0.23(-0.41%) |
Feb 26, 2019 | 56.95 | 57.13 | 56.88 | 57.00 | 96,109 | -0.04(-0.07%) |
Feb 25, 2019 | 57.20 | 57.29 | 57.00 | 57.04 | 208,603 | +0.20(+0.35%) |
Feb 22, 2019 | 56.54 | 56.93 | 56.46 | 56.84 | 32,612 | +0.35(+0.61%) |
Feb 21, 2019 | 56.80 | 56.80 | 56.25 | 56.50 | 112,539 | -0.44(-0.77%) |
Feb 20, 2019 | 56.77 | 57.02 | 56.71 | 56.94 | 56,483 | +0.01(+0.02%) |
Feb 19, 2019 | 56.85 | 57.05 | 56.85 | 56.93 | 81,336 | -0.11(-0.20%) |
Feb 15, 2019 | 56.61 | 57.05 | 56.57 | 57.04 | 38,493 | +0.86(+1.53%) |
Feb 14, 2019 | 55.97 | 56.33 | 55.86 | 56.18 | 130,853 | +0.20(+0.35%) |
Feb 13, 2019 | 56.03 | 56.11 | 55.79 | 55.98 | 78,065 | -0.05(-0.08%) |
Feb 12, 2019 | 55.53 | 56.06 | 55.52 | 56.03 | 111,886 | +0.83(+1.51%) |
Feb 11, 2019 | 55.36 | 55.46 | 55.13 | 55.20 | 90,061 | -0.23(-0.42%) |
Feb 08, 2019 | 55.14 | 55.43 | 55.02 | 55.43 | 105,108 | +0.13(+0.24%) |
Feb 07, 2019 | 55.56 | 55.56 | 55.02 | 55.30 | 326,664 | -0.49(-0.87%) |
Feb 06, 2019 | 55.66 | 55.82 | 55.51 | 55.79 | 124,962 | +0.09(+0.17%) |
Feb 05, 2019 | 55.76 | 56.02 | 55.65 | 55.69 | 212,301 | +0.00(+0.00%) |
Feb 04, 2019 | 55.78 | 55.78 | 55.22 | 55.69 | 1,534,154 | -0.08(-0.15%) |