Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.03 | 53.36 | 52.76 | 53.29 | 3,315,455 | +0.31(+0.59%) |
Apr 29, 2019 | 53.67 | 53.87 | 52.94 | 52.98 | 849,738 | -0.61(-1.14%) |
Apr 26, 2019 | 52.88 | 53.59 | 52.70 | 53.59 | 611,000 | +0.92(+1.75%) |
Apr 25, 2019 | 52.80 | 52.98 | 52.36 | 52.67 | 659,405 | -0.46(-0.87%) |
Apr 24, 2019 | 53.00 | 53.56 | 52.96 | 53.13 | 659,227 | +0.27(+0.51%) |
Apr 23, 2019 | 53.20 | 53.49 | 52.58 | 52.86 | 807,584 | -0.12(-0.23%) |
Apr 22, 2019 | 52.80 | 53.15 | 52.37 | 52.98 | 1,234,015 | +0.13(+0.25%) |
Apr 18, 2019 | 52.99 | 53.19 | 52.69 | 52.85 | 907,700 | -0.05(-0.09%) |
Apr 17, 2019 | 52.79 | 53.09 | 52.50 | 52.90 | 966,212 | +0.32(+0.61%) |
Apr 16, 2019 | 53.71 | 53.71 | 52.33 | 52.58 | 1,306,800 | -1.11(-2.07%) |
Apr 15, 2019 | 53.45 | 53.86 | 53.34 | 53.69 | 739,430 | +0.42(+0.79%) |
Apr 12, 2019 | 53.09 | 53.45 | 53.00 | 53.27 | 448,400 | +0.18(+0.34%) |
Apr 11, 2019 | 53.14 | 53.36 | 52.80 | 53.09 | 454,645 | +0.08(+0.15%) |
Apr 10, 2019 | 52.98 | 53.10 | 52.78 | 53.01 | 957,736 | +0.15(+0.28%) |
Apr 09, 2019 | 52.66 | 52.95 | 52.59 | 52.86 | 874,592 | -0.16(-0.30%) |
Apr 08, 2019 | 53.24 | 53.24 | 52.76 | 53.02 | 624,942 | -0.20(-0.38%) |
Apr 05, 2019 | 53.06 | 53.34 | 52.97 | 53.22 | 675,300 | +0.13(+0.24%) |
Apr 04, 2019 | 52.88 | 53.14 | 52.55 | 53.09 | 682,979 | +0.43(+0.82%) |
Apr 03, 2019 | 52.84 | 52.97 | 52.31 | 52.66 | 852,345 | -0.24(-0.45%) |
Apr 02, 2019 | 53.53 | 53.56 | 52.60 | 52.90 | 793,712 | -0.69(-1.29%) |
Apr 01, 2019 | 53.00 | 53.68 | 52.82 | 53.59 | 1,010,741 | +0.81(+1.53%) |
Mar 29, 2019 | 52.77 | 52.89 | 52.40 | 52.78 | 935,100 | +0.13(+0.25%) |
Mar 28, 2019 | 52.71 | 53.05 | 52.48 | 52.65 | 757,620 | +0.06(+0.11%) |
Mar 27, 2019 | 52.56 | 52.78 | 52.11 | 52.59 | 620,712 | -0.13(-0.25%) |
Mar 26, 2019 | 52.54 | 53.10 | 52.45 | 52.72 | 953,251 | +0.43(+0.82%) |
Mar 25, 2019 | 51.65 | 52.44 | 51.59 | 52.29 | 949,188 | +0.55(+1.06%) |
Mar 22, 2019 | 51.19 | 52.02 | 51.19 | 51.74 | 1,263,100 | +0.38(+0.74%) |
Mar 21, 2019 | 50.50 | 51.45 | 50.45 | 51.36 | 1,239,537 | +0.73(+1.44%) |
Mar 20, 2019 | 51.30 | 51.37 | 50.59 | 50.63 | 1,297,255 | -0.65(-1.27%) |
Mar 19, 2019 | 51.25 | 51.55 | 50.95 | 51.28 | 1,078,778 | +0.23(+0.45%) |
Mar 18, 2019 | 50.72 | 51.10 | 50.57 | 51.05 | 891,635 | +0.35(+0.69%) |
Mar 15, 2019 | 50.15 | 50.75 | 49.99 | 50.70 | 2,648,400 | +0.51(+1.02%) |
Mar 14, 2019 | 50.14 | 50.32 | 49.91 | 50.19 | 1,118,461 | +0.02(+0.04%) |
Mar 13, 2019 | 50.68 | 50.68 | 50.15 | 50.17 | 904,741 | -0.31(-0.61%) |
Mar 12, 2019 | 50.28 | 50.72 | 50.03 | 50.48 | 1,045,658 | +0.21(+0.42%) |
Mar 11, 2019 | 49.84 | 50.27 | 49.35 | 50.27 | 1,333,310 | +0.35(+0.70%) |
Mar 08, 2019 | 49.75 | 50.34 | 49.32 | 49.92 | 1,717,400 | +0.15(+0.30%) |
Mar 07, 2019 | 48.91 | 50.00 | 48.85 | 49.77 | 2,746,848 | +0.92(+1.88%) |
Mar 06, 2019 | 50.84 | 51.13 | 47.21 | 48.85 | 3,972,910 | -2.64(-5.13%) |
Mar 05, 2019 | 51.21 | 52.19 | 50.66 | 51.49 | 2,992,562 | +0.52(+1.02%) |
Mar 04, 2019 | 50.17 | 51.06 | 50.13 | 50.97 | 1,766,440 | +1.15(+2.31%) |
Mar 01, 2019 | 49.71 | 49.86 | 49.33 | 49.82 | 966,300 | +0.33(+0.67%) |
Feb 28, 2019 | 49.15 | 49.55 | 48.85 | 49.49 | 1,752,754 | +0.42(+0.86%) |
Feb 27, 2019 | 49.16 | 49.26 | 48.67 | 49.07 | 1,263,906 | -0.12(-0.24%) |
Feb 26, 2019 | 48.58 | 49.50 | 48.47 | 49.19 | 1,631,910 | +0.64(+1.32%) |
Feb 25, 2019 | 49.13 | 49.16 | 48.37 | 48.55 | 771,036 | -0.29(-0.59%) |
Feb 22, 2019 | 48.27 | 48.84 | 48.05 | 48.84 | 731,300 | +0.43(+0.89%) |
Feb 21, 2019 | 48.10 | 48.62 | 47.86 | 48.41 | 712,835 | +0.17(+0.35%) |
Feb 20, 2019 | 48.35 | 48.78 | 48.16 | 48.24 | 703,513 | -0.12(-0.25%) |
Feb 19, 2019 | 48.96 | 48.96 | 48.33 | 48.36 | 935,233 | -0.57(-1.16%) |
Feb 15, 2019 | 48.47 | 48.93 | 48.24 | 48.93 | 1,511,200 | +0.81(+1.68%) |
Feb 14, 2019 | 48.28 | 48.40 | 47.86 | 48.12 | 740,163 | -0.45(-0.93%) |
Feb 13, 2019 | 48.55 | 48.90 | 48.39 | 48.57 | 702,499 | +0.23(+0.48%) |
Feb 12, 2019 | 48.22 | 48.48 | 47.95 | 48.34 | 631,756 | +0.12(+0.25%) |
Feb 11, 2019 | 48.18 | 48.59 | 47.98 | 48.22 | 801,276 | +0.10(+0.21%) |
Feb 08, 2019 | 48.00 | 48.12 | 47.77 | 48.12 | 961,300 | +0.01(+0.02%) |
Feb 07, 2019 | 47.51 | 48.11 | 47.24 | 48.11 | 855,548 | +0.56(+1.18%) |
Feb 06, 2019 | 47.65 | 47.87 | 47.27 | 47.55 | 734,617 | -0.08(-0.17%) |
Feb 05, 2019 | 47.52 | 47.84 | 47.17 | 47.63 | 712,137 | +0.22(+0.46%) |
Feb 04, 2019 | 47.66 | 47.66 | 46.91 | 47.41 | 562,895 | -0.14(-0.29%) |