Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.41 | 53.42 | 53.20 | 53.42 | 957,928 | +0.18(+0.34%) |
Apr 29, 2019 | 53.27 | 53.31 | 53.23 | 53.24 | 196,774 | -0.06(-0.11%) |
Apr 26, 2019 | 53.22 | 53.31 | 53.22 | 53.30 | 245,000 | +0.08(+0.14%) |
Apr 25, 2019 | 53.22 | 53.28 | 53.19 | 53.22 | 133,559 | -0.08(-0.14%) |
Apr 24, 2019 | 53.21 | 53.31 | 53.18 | 53.30 | 589,486 | +0.22(+0.41%) |
Apr 23, 2019 | 53.05 | 53.11 | 53.05 | 53.08 | 134,537 | -0.01(-0.02%) |
Apr 22, 2019 | 53.05 | 53.12 | 53.05 | 53.09 | 103,307 | -0.07(-0.13%) |
Apr 18, 2019 | 53.15 | 53.18 | 53.08 | 53.16 | 179,200 | +0.23(+0.43%) |
Apr 17, 2019 | 53.02 | 53.02 | 52.91 | 52.93 | 587,602 | -0.09(-0.17%) |
Apr 16, 2019 | 53.04 | 53.12 | 52.95 | 53.02 | 362,028 | -0.02(-0.04%) |
Apr 15, 2019 | 53.05 | 53.07 | 53.02 | 53.04 | 235,729 | -0.06(-0.11%) |
Apr 12, 2019 | 53.14 | 53.14 | 53.08 | 53.10 | 63,400 | -0.14(-0.27%) |
Apr 11, 2019 | 53.25 | 53.26 | 53.22 | 53.24 | 150,756 | +0.00(+0.01%) |
Apr 10, 2019 | 53.27 | 53.27 | 53.21 | 53.24 | 193,711 | +0.05(+0.09%) |
Apr 09, 2019 | 53.23 | 53.23 | 53.17 | 53.19 | 152,327 | +0.09(+0.17%) |
Apr 08, 2019 | 53.16 | 53.16 | 53.10 | 53.10 | 134,183 | -0.03(-0.07%) |
Apr 05, 2019 | 53.11 | 53.14 | 53.08 | 53.13 | 84,400 | -0.01(-0.02%) |
Apr 04, 2019 | 53.08 | 53.17 | 53.08 | 53.15 | 494,004 | +0.11(+0.20%) |
Apr 03, 2019 | 53.39 | 53.39 | 53.04 | 53.04 | 106,247 | -0.09(-0.17%) |
Apr 02, 2019 | 53.22 | 53.22 | 53.13 | 53.13 | 184,186 | -0.05(-0.09%) |
Apr 01, 2019 | 53.24 | 53.24 | 53.15 | 53.18 | 123,681 | -0.30(-0.56%) |
Mar 29, 2019 | 53.42 | 53.49 | 53.40 | 53.48 | 274,400 | -0.01(-0.02%) |
Mar 28, 2019 | 53.48 | 53.52 | 53.44 | 53.49 | 291,276 | +0.09(+0.17%) |
Mar 27, 2019 | 53.45 | 53.51 | 53.40 | 53.40 | 100,755 | +0.00(+0.01%) |
Mar 26, 2019 | 53.37 | 53.42 | 53.31 | 53.40 | 103,708 | +0.03(+0.05%) |
Mar 25, 2019 | 53.37 | 53.44 | 53.30 | 53.37 | 132,980 | +0.02(+0.04%) |
Mar 22, 2019 | 53.29 | 53.37 | 53.28 | 53.35 | 95,300 | +0.19(+0.36%) |
Mar 21, 2019 | 53.17 | 53.30 | 53.14 | 53.16 | 87,094 | +0.07(+0.13%) |
Mar 20, 2019 | 53.00 | 53.09 | 52.95 | 53.09 | 101,900 | +0.14(+0.26%) |
Mar 19, 2019 | 52.94 | 52.98 | 52.92 | 52.95 | 97,023 | -0.06(-0.11%) |
Mar 18, 2019 | 52.95 | 53.01 | 52.91 | 53.01 | 171,396 | +0.13(+0.25%) |
Mar 15, 2019 | 52.85 | 52.94 | 52.85 | 52.88 | 294,400 | -0.04(-0.08%) |
Mar 14, 2019 | 52.88 | 52.96 | 52.85 | 52.92 | 237,739 | +0.05(+0.09%) |
Mar 13, 2019 | 52.88 | 52.90 | 52.83 | 52.87 | 273,458 | -0.04(-0.08%) |
Mar 12, 2019 | 52.87 | 52.93 | 52.84 | 52.91 | 86,437 | +0.07(+0.13%) |
Mar 11, 2019 | 52.87 | 52.87 | 52.84 | 52.84 | 116,498 | -0.02(-0.04%) |
Mar 08, 2019 | 52.85 | 52.88 | 52.78 | 52.86 | 121,300 | +0.00(+0.00%) |
Mar 07, 2019 | 52.76 | 52.87 | 52.74 | 52.86 | 79,516 | +0.18(+0.34%) |
Mar 06, 2019 | 52.56 | 52.68 | 52.56 | 52.68 | 266,642 | +0.12(+0.24%) |
Mar 05, 2019 | 52.49 | 52.57 | 52.47 | 52.55 | 139,561 | +0.09(+0.16%) |
Mar 04, 2019 | 52.50 | 52.50 | 52.43 | 52.47 | 98,554 | +0.03(+0.06%) |
Mar 01, 2019 | 52.43 | 52.46 | 52.41 | 52.44 | 94,600 | -0.19(-0.36%) |
Feb 28, 2019 | 52.66 | 52.66 | 52.58 | 52.63 | 157,731 | +0.00(+0.00%) |
Feb 27, 2019 | 52.66 | 52.67 | 52.59 | 52.63 | 121,921 | -0.11(-0.21%) |
Feb 26, 2019 | 52.75 | 52.75 | 52.68 | 52.74 | 75,884 | -0.01(-0.02%) |
Feb 25, 2019 | 52.65 | 52.76 | 52.62 | 52.75 | 399,845 | +0.10(+0.19%) |
Feb 22, 2019 | 52.64 | 52.66 | 52.64 | 52.65 | 106,200 | +0.08(+0.15%) |
Feb 21, 2019 | 52.58 | 52.59 | 52.55 | 52.57 | 64,828 | -0.03(-0.06%) |
Feb 20, 2019 | 52.67 | 52.67 | 52.59 | 52.60 | 68,358 | +0.02(+0.04%) |
Feb 19, 2019 | 52.63 | 52.65 | 52.55 | 52.58 | 324,406 | -0.01(-0.02%) |
Feb 15, 2019 | 52.57 | 52.64 | 52.57 | 52.59 | 62,500 | -0.01(-0.02%) |
Feb 14, 2019 | 52.65 | 52.65 | 52.57 | 52.60 | 48,793 | +0.04(+0.08%) |
Feb 13, 2019 | 52.47 | 52.56 | 52.47 | 52.56 | 66,440 | +0.04(+0.08%) |
Feb 12, 2019 | 52.54 | 52.54 | 52.48 | 52.52 | 107,274 | -0.05(-0.10%) |
Feb 11, 2019 | 52.55 | 52.67 | 52.53 | 52.57 | 99,445 | +0.02(+0.04%) |
Feb 08, 2019 | 52.55 | 52.59 | 52.51 | 52.55 | 149,900 | +0.05(+0.10%) |
Feb 07, 2019 | 52.53 | 52.53 | 52.45 | 52.50 | 113,293 | +0.07(+0.13%) |
Feb 06, 2019 | 52.50 | 52.50 | 52.40 | 52.43 | 124,611 | +0.03(+0.06%) |
Feb 05, 2019 | 52.41 | 52.45 | 52.36 | 52.40 | 154,773 | +0.02(+0.05%) |
Feb 04, 2019 | 52.43 | 52.43 | 52.35 | 52.38 | 112,854 | -0.05(-0.10%) |