Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.60 | 55.80 | 55.02 | 55.43 | 979,127 | -0.24(-0.44%) |
Apr 29, 2019 | 55.44 | 55.88 | 55.16 | 55.68 | 396,344 | +0.26(+0.47%) |
Apr 26, 2019 | 55.01 | 55.62 | 54.76 | 55.42 | 323,981 | +0.70(+1.29%) |
Apr 25, 2019 | 54.81 | 55.42 | 53.90 | 54.71 | 350,907 | -0.06(-0.10%) |
Apr 24, 2019 | 54.61 | 55.80 | 54.37 | 54.77 | 346,341 | +0.09(+0.17%) |
Apr 23, 2019 | 55.04 | 55.25 | 54.59 | 54.67 | 435,982 | -0.10(-0.19%) |
Apr 22, 2019 | 55.52 | 55.65 | 54.57 | 54.78 | 292,517 | -0.87(-1.57%) |
Apr 18, 2019 | 55.62 | 56.59 | 55.42 | 55.65 | 532,802 | -0.11(-0.20%) |
Apr 17, 2019 | 57.15 | 57.27 | 55.62 | 55.76 | 431,882 | -1.01(-1.79%) |
Apr 16, 2019 | 57.15 | 57.15 | 56.62 | 56.78 | 199,270 | -0.01(-0.02%) |
Apr 15, 2019 | 56.64 | 56.87 | 56.23 | 56.79 | 251,992 | +0.26(+0.47%) |
Apr 12, 2019 | 55.73 | 56.65 | 55.73 | 56.52 | 289,603 | +0.93(+1.67%) |
Apr 11, 2019 | 55.30 | 55.82 | 55.10 | 55.59 | 311,811 | +0.44(+0.80%) |
Apr 10, 2019 | 53.50 | 55.15 | 53.50 | 55.15 | 258,382 | +1.83(+3.44%) |
Apr 09, 2019 | 53.55 | 54.00 | 53.15 | 53.32 | 218,263 | -0.37(-0.68%) |
Apr 08, 2019 | 53.67 | 54.33 | 53.24 | 53.69 | 374,125 | -0.17(-0.31%) |
Apr 05, 2019 | 53.41 | 54.07 | 53.36 | 53.86 | 486,823 | +0.57(+1.08%) |
Apr 04, 2019 | 52.74 | 53.56 | 52.74 | 53.28 | 366,872 | +0.65(+1.23%) |
Apr 03, 2019 | 53.09 | 53.20 | 52.52 | 52.63 | 312,571 | -0.07(-0.12%) |
Apr 02, 2019 | 52.82 | 53.02 | 51.98 | 52.70 | 300,707 | +0.09(+0.18%) |
Apr 01, 2019 | 52.35 | 52.64 | 51.55 | 52.61 | 342,506 | +0.69(+1.32%) |
Mar 29, 2019 | 52.66 | 52.77 | 51.78 | 51.92 | 516,517 | -0.38(-0.72%) |
Mar 28, 2019 | 52.93 | 52.99 | 51.77 | 52.30 | 189,389 | -0.49(-0.93%) |
Mar 27, 2019 | 53.10 | 53.79 | 52.75 | 52.78 | 231,416 | -0.28(-0.53%) |
Mar 26, 2019 | 52.81 | 53.42 | 52.58 | 53.07 | 180,951 | +0.71(+1.36%) |
Mar 25, 2019 | 52.33 | 52.78 | 51.73 | 52.35 | 225,630 | +0.02(+0.04%) |
Mar 22, 2019 | 53.58 | 53.58 | 52.31 | 52.33 | 338,775 | -1.55(-2.88%) |
Mar 21, 2019 | 53.09 | 54.51 | 52.97 | 53.88 | 367,294 | +0.75(+1.41%) |
Mar 20, 2019 | 53.54 | 53.71 | 52.75 | 53.13 | 274,559 | -0.39(-0.72%) |
Mar 19, 2019 | 54.14 | 54.33 | 53.41 | 53.52 | 223,308 | -0.30(-0.56%) |
Mar 18, 2019 | 53.92 | 54.38 | 53.55 | 53.82 | 272,531 | -0.11(-0.21%) |
Mar 15, 2019 | 53.47 | 54.32 | 53.09 | 53.93 | 978,222 | +0.55(+1.04%) |
Mar 14, 2019 | 54.32 | 54.32 | 52.92 | 53.38 | 359,754 | -0.82(-1.51%) |
Mar 13, 2019 | 54.65 | 54.95 | 54.09 | 54.19 | 742,037 | -0.21(-0.38%) |
Mar 12, 2019 | 54.06 | 54.91 | 53.74 | 54.40 | 398,182 | +0.28(+0.52%) |
Mar 11, 2019 | 53.66 | 54.36 | 53.23 | 54.12 | 326,127 | +0.60(+1.12%) |
Mar 08, 2019 | 52.40 | 53.71 | 52.02 | 53.52 | 366,022 | +0.91(+1.73%) |
Mar 07, 2019 | 53.30 | 53.78 | 52.61 | 52.61 | 503,847 | -0.82(-1.53%) |
Mar 06, 2019 | 53.80 | 54.11 | 53.24 | 53.42 | 291,205 | -0.45(-0.84%) |
Mar 05, 2019 | 54.57 | 54.91 | 53.73 | 53.87 | 473,897 | -0.63(-1.15%) |
Mar 04, 2019 | 55.36 | 55.51 | 54.02 | 54.50 | 304,251 | -0.62(-1.12%) |
Mar 01, 2019 | 54.31 | 55.34 | 54.31 | 55.12 | 425,305 | +1.32(+2.44%) |
Feb 28, 2019 | 53.55 | 54.51 | 53.38 | 53.81 | 331,177 | +0.30(+0.56%) |
Feb 27, 2019 | 52.79 | 53.86 | 52.68 | 53.51 | 283,136 | +0.54(+1.02%) |
Feb 26, 2019 | 52.46 | 53.34 | 52.39 | 52.97 | 363,477 | +0.42(+0.80%) |
Feb 25, 2019 | 53.25 | 53.32 | 52.37 | 52.55 | 402,316 | -0.44(-0.83%) |
Feb 22, 2019 | 52.75 | 53.28 | 52.55 | 52.99 | 265,032 | +0.24(+0.46%) |
Feb 21, 2019 | 52.67 | 53.43 | 52.32 | 52.74 | 300,468 | -0.27(-0.51%) |
Feb 20, 2019 | 51.81 | 53.12 | 51.80 | 53.01 | 365,384 | +1.19(+2.30%) |
Feb 19, 2019 | 51.61 | 52.28 | 51.15 | 51.82 | 314,733 | +0.18(+0.34%) |
Feb 15, 2019 | 51.42 | 51.80 | 50.89 | 51.65 | 401,795 | +0.52(+1.02%) |
Feb 14, 2019 | 51.81 | 52.78 | 51.05 | 51.13 | 470,815 | -0.73(-1.40%) |
Feb 13, 2019 | 51.01 | 52.16 | 50.61 | 51.85 | 532,841 | +1.22(+2.41%) |
Feb 12, 2019 | 50.16 | 51.26 | 49.82 | 50.63 | 895,558 | +1.02(+2.06%) |
Feb 11, 2019 | 50.11 | 50.18 | 47.05 | 49.61 | 841,509 | +0.76(+1.56%) |
Feb 08, 2019 | 49.06 | 49.35 | 48.15 | 48.85 | 583,286 | -0.53(-1.07%) |
Feb 07, 2019 | 49.91 | 50.45 | 49.06 | 49.38 | 353,217 | -0.76(-1.52%) |
Feb 06, 2019 | 50.22 | 50.61 | 49.92 | 50.14 | 282,955 | -0.19(-0.37%) |
Feb 05, 2019 | 49.56 | 50.62 | 49.56 | 50.33 | 448,938 | +0.90(+1.83%) |
Feb 04, 2019 | 49.55 | 50.37 | 49.32 | 49.42 | 378,984 | -0.27(-0.54%) |