Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.08 | 56.45 | 55.57 | 55.85 | 23,500 | +0.60(+1.09%) |
Apr 29, 2019 | 55.22 | 55.42 | 55.16 | 55.25 | 15,563 | -0.46(-0.83%) |
Apr 26, 2019 | 55.81 | 56.22 | 55.65 | 55.72 | 53,635 | -0.65(-1.15%) |
Apr 25, 2019 | 56.58 | 57.04 | 56.33 | 56.37 | 64,765 | +0.71(+1.27%) |
Apr 24, 2019 | 54.75 | 55.81 | 54.75 | 55.66 | 85,272 | +1.69(+3.14%) |
Apr 23, 2019 | 54.05 | 54.25 | 53.69 | 53.97 | 41,471 | -0.02(-0.04%) |
Apr 22, 2019 | 54.58 | 54.58 | 53.82 | 53.98 | 42,256 | +1.01(+1.90%) |
Apr 18, 2019 | 53.16 | 53.47 | 52.76 | 52.98 | 13,538 | -0.14(-0.26%) |
Apr 17, 2019 | 52.58 | 53.22 | 52.47 | 53.11 | 62,473 | -0.24(-0.45%) |
Apr 16, 2019 | 53.18 | 53.64 | 53.18 | 53.36 | 34,175 | -1.47(-2.68%) |
Apr 15, 2019 | 54.26 | 55.09 | 54.26 | 54.83 | 51,768 | +1.23(+2.29%) |
Apr 12, 2019 | 53.58 | 53.79 | 53.38 | 53.60 | 50,948 | -1.54(-2.79%) |
Apr 11, 2019 | 54.81 | 55.30 | 54.71 | 55.14 | 97,219 | +1.62(+3.02%) |
Apr 10, 2019 | 53.68 | 53.92 | 53.38 | 53.52 | 66,362 | +0.15(+0.29%) |
Apr 09, 2019 | 53.14 | 53.51 | 53.13 | 53.37 | 60,107 | +0.32(+0.60%) |
Apr 08, 2019 | 53.06 | 53.46 | 52.85 | 53.05 | 71,099 | +0.25(+0.48%) |
Apr 05, 2019 | 53.13 | 53.18 | 52.53 | 52.79 | 75,544 | -0.72(-1.34%) |
Apr 04, 2019 | 54.20 | 54.23 | 53.47 | 53.51 | 109,744 | -1.11(-2.04%) |
Apr 03, 2019 | 54.21 | 54.89 | 53.53 | 54.62 | 118,613 | -0.82(-1.48%) |
Apr 02, 2019 | 55.12 | 55.84 | 55.12 | 55.45 | 78,097 | +0.54(+0.99%) |
Apr 01, 2019 | 55.10 | 55.48 | 54.82 | 54.90 | 80,239 | -1.66(-2.94%) |
Mar 29, 2019 | 57.05 | 57.19 | 56.38 | 56.57 | 105,513 | -1.24(-2.14%) |
Mar 28, 2019 | 58.49 | 58.59 | 57.75 | 57.81 | 80,230 | -0.87(-1.48%) |
Mar 27, 2019 | 58.33 | 59.15 | 58.21 | 58.68 | 71,117 | +0.35(+0.60%) |
Mar 26, 2019 | 58.23 | 58.92 | 57.85 | 58.33 | 74,286 | -0.20(-0.35%) |
Mar 25, 2019 | 59.03 | 59.13 | 58.33 | 58.53 | 96,453 | +0.17(+0.30%) |
Mar 22, 2019 | 56.94 | 58.42 | 56.86 | 58.36 | 204,000 | +3.18(+5.77%) |
Mar 21, 2019 | 56.44 | 56.44 | 55.18 | 55.18 | 136,021 | +0.09(+0.16%) |
Mar 20, 2019 | 55.68 | 56.17 | 54.03 | 55.09 | 132,519 | +0.53(+0.98%) |
Mar 19, 2019 | 54.51 | 54.93 | 54.18 | 54.55 | 137,757 | -0.43(-0.79%) |
Mar 18, 2019 | 54.98 | 55.34 | 54.66 | 54.99 | 137,406 | -1.29(-2.30%) |
Mar 15, 2019 | 56.74 | 56.74 | 56.08 | 56.28 | 94,590 | -1.59(-2.75%) |
Mar 14, 2019 | 57.81 | 58.32 | 57.66 | 57.87 | 68,498 | +0.41(+0.72%) |
Mar 13, 2019 | 57.37 | 57.65 | 57.15 | 57.46 | 93,181 | +0.22(+0.39%) |
Mar 12, 2019 | 57.39 | 57.74 | 57.04 | 57.24 | 105,833 | -1.23(-2.10%) |
Mar 11, 2019 | 59.65 | 59.65 | 58.26 | 58.46 | 112,636 | -2.46(-4.04%) |
Mar 08, 2019 | 61.29 | 61.55 | 60.64 | 60.92 | 159,550 | +2.12(+3.61%) |
Mar 07, 2019 | 57.50 | 59.00 | 57.50 | 58.80 | 255,337 | +2.51(+4.46%) |
Mar 06, 2019 | 55.43 | 56.32 | 55.43 | 56.29 | 111,002 | +1.03(+1.87%) |
Mar 05, 2019 | 56.06 | 56.29 | 55.08 | 55.26 | 111,943 | -1.36(-2.40%) |
Mar 04, 2019 | 55.85 | 57.64 | 55.85 | 56.62 | 127,637 | -0.62(-1.08%) |
Mar 01, 2019 | 56.85 | 57.68 | 56.67 | 57.24 | 143,180 | -1.35(-2.31%) |
Feb 28, 2019 | 58.15 | 58.74 | 58.03 | 58.59 | 135,986 | +0.85(+1.47%) |
Feb 27, 2019 | 57.32 | 57.98 | 57.23 | 57.74 | 79,088 | +1.64(+2.93%) |
Feb 26, 2019 | 56.34 | 56.59 | 55.81 | 56.10 | 115,209 | +0.95(+1.72%) |
Feb 25, 2019 | 55.29 | 55.39 | 54.57 | 55.15 | 136,319 | -2.35(-4.09%) |
Feb 22, 2019 | 57.64 | 57.91 | 57.21 | 57.50 | 193,739 | -1.85(-3.12%) |
Feb 21, 2019 | 58.88 | 59.59 | 58.84 | 59.35 | 113,768 | +0.09(+0.15%) |
Feb 20, 2019 | 59.39 | 59.50 | 58.52 | 59.26 | 134,583 | -0.59(-0.98%) |
Feb 19, 2019 | 61.35 | 61.35 | 59.60 | 59.85 | 70,568 | -1.73(-2.81%) |
Feb 15, 2019 | 61.84 | 62.06 | 61.39 | 61.58 | 76,770 | +0.53(+0.87%) |
Feb 14, 2019 | 61.46 | 61.79 | 60.51 | 61.05 | 118,760 | +0.56(+0.93%) |
Feb 13, 2019 | 59.84 | 60.89 | 59.68 | 60.49 | 103,607 | -1.22(-1.97%) |
Feb 12, 2019 | 61.53 | 61.81 | 61.23 | 61.71 | 96,923 | -0.09(-0.14%) |
Feb 11, 2019 | 61.18 | 62.00 | 61.18 | 61.79 | 70,816 | -0.32(-0.51%) |
Feb 08, 2019 | 62.49 | 63.22 | 62.05 | 62.11 | 47,243 | -0.02(-0.03%) |
Feb 07, 2019 | 61.78 | 63.43 | 60.99 | 62.13 | 55,612 | +1.37(+2.26%) |
Feb 06, 2019 | 59.52 | 61.14 | 59.52 | 60.76 | 81,751 | +1.48(+2.49%) |
Feb 05, 2019 | 60.70 | 60.74 | 59.14 | 59.28 | 69,276 | -2.05(-3.34%) |
Feb 04, 2019 | 61.68 | 61.84 | 60.84 | 61.33 | 85,856 | -0.03(-0.05%) |