Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.62 | 61.28 | 57.72 | 57.85 | 1,753,134 | -1.22(-2.06%) |
Apr 29, 2019 | 59.79 | 60.20 | 58.95 | 59.07 | 1,033,783 | -0.77(-1.28%) |
Apr 26, 2019 | 58.96 | 59.89 | 58.46 | 59.83 | 611,563 | +1.14(+1.94%) |
Apr 25, 2019 | 59.41 | 59.41 | 58.26 | 58.69 | 553,969 | -0.65(-1.10%) |
Apr 24, 2019 | 59.42 | 59.89 | 59.22 | 59.34 | 705,265 | -0.12(-0.19%) |
Apr 23, 2019 | 58.82 | 59.49 | 58.67 | 59.46 | 652,200 | +0.85(+1.46%) |
Apr 22, 2019 | 57.93 | 58.80 | 57.86 | 58.61 | 611,017 | +0.35(+0.59%) |
Apr 18, 2019 | 58.11 | 58.60 | 57.68 | 58.26 | 741,175 | +0.12(+0.20%) |
Apr 17, 2019 | 57.91 | 58.20 | 57.55 | 58.15 | 1,005,568 | +0.31(+0.53%) |
Apr 16, 2019 | 57.58 | 57.86 | 57.13 | 57.84 | 541,549 | +0.37(+0.65%) |
Apr 15, 2019 | 57.20 | 57.64 | 57.19 | 57.46 | 588,250 | +0.24(+0.42%) |
Apr 12, 2019 | 56.50 | 57.26 | 56.12 | 57.22 | 581,428 | +0.80(+1.41%) |
Apr 11, 2019 | 56.24 | 56.52 | 56.06 | 56.43 | 497,877 | +0.32(+0.56%) |
Apr 10, 2019 | 55.98 | 56.45 | 55.39 | 56.11 | 468,654 | +0.19(+0.34%) |
Apr 09, 2019 | 56.16 | 56.37 | 55.74 | 55.92 | 497,922 | -0.40(-0.71%) |
Apr 08, 2019 | 56.39 | 56.39 | 55.87 | 56.32 | 506,039 | -0.16(-0.29%) |
Apr 05, 2019 | 56.60 | 57.00 | 56.32 | 56.49 | 511,148 | -0.12(-0.20%) |
Apr 04, 2019 | 56.28 | 56.80 | 56.04 | 56.60 | 683,986 | +0.44(+0.79%) |
Apr 03, 2019 | 56.74 | 56.84 | 55.98 | 56.16 | 684,168 | -0.25(-0.44%) |
Apr 02, 2019 | 56.94 | 57.03 | 56.38 | 56.41 | 539,399 | -0.58(-1.01%) |
Apr 01, 2019 | 56.63 | 57.09 | 56.50 | 56.98 | 806,151 | +0.58(+1.02%) |
Mar 29, 2019 | 55.65 | 56.44 | 55.47 | 56.41 | 1,029,596 | +1.01(+1.82%) |
Mar 28, 2019 | 55.11 | 55.88 | 54.96 | 55.40 | 1,008,096 | +0.44(+0.80%) |
Mar 27, 2019 | 54.79 | 55.25 | 54.21 | 54.96 | 776,523 | +0.17(+0.32%) |
Mar 26, 2019 | 54.55 | 55.33 | 54.33 | 54.79 | 1,038,459 | +0.75(+1.38%) |
Mar 25, 2019 | 53.93 | 54.10 | 53.49 | 54.04 | 808,475 | +0.12(+0.21%) |
Mar 22, 2019 | 55.14 | 55.44 | 53.86 | 53.93 | 560,991 | -1.48(-2.67%) |
Mar 21, 2019 | 54.36 | 55.43 | 54.36 | 55.40 | 975,530 | +0.85(+1.56%) |
Mar 20, 2019 | 55.89 | 56.12 | 54.49 | 54.55 | 858,138 | -1.46(-2.60%) |
Mar 19, 2019 | 56.31 | 56.49 | 55.85 | 56.01 | 971,522 | -0.12(-0.22%) |
Mar 18, 2019 | 55.77 | 56.57 | 55.77 | 56.13 | 1,263,845 | +0.49(+0.88%) |
Mar 15, 2019 | 55.12 | 55.99 | 55.06 | 55.64 | 2,115,917 | +0.65(+1.19%) |
Mar 14, 2019 | 55.19 | 55.29 | 54.96 | 54.99 | 992,558 | -0.28(-0.50%) |
Mar 13, 2019 | 55.74 | 55.91 | 55.22 | 55.27 | 1,184,162 | -0.35(-0.64%) |
Mar 12, 2019 | 56.26 | 56.28 | 55.59 | 55.62 | 654,106 | -0.62(-1.11%) |
Mar 11, 2019 | 55.41 | 56.26 | 55.14 | 56.25 | 828,604 | +1.10(+2.00%) |
Mar 08, 2019 | 55.08 | 55.27 | 54.83 | 55.14 | 809,787 | -0.22(-0.40%) |
Mar 07, 2019 | 55.84 | 55.84 | 55.02 | 55.36 | 1,137,192 | -0.40(-0.72%) |
Mar 06, 2019 | 56.15 | 56.39 | 55.58 | 55.77 | 720,628 | -0.31(-0.55%) |
Mar 05, 2019 | 56.07 | 56.28 | 55.81 | 56.07 | 899,740 | +0.00(+0.00%) |
Mar 04, 2019 | 56.74 | 56.80 | 55.93 | 56.07 | 1,820,229 | -0.30(-0.53%) |
Mar 01, 2019 | 55.81 | 56.61 | 55.81 | 56.37 | 889,661 | +0.74(+1.33%) |
Feb 28, 2019 | 55.80 | 56.12 | 55.50 | 55.63 | 830,317 | -0.24(-0.43%) |
Feb 27, 2019 | 55.88 | 56.05 | 55.60 | 55.87 | 430,902 | -0.24(-0.43%) |
Feb 26, 2019 | 55.98 | 56.22 | 55.82 | 56.11 | 638,780 | +0.09(+0.15%) |
Feb 25, 2019 | 55.94 | 56.29 | 55.77 | 56.03 | 952,311 | +0.37(+0.67%) |
Feb 22, 2019 | 55.62 | 55.95 | 55.48 | 55.65 | 916,205 | +0.13(+0.24%) |
Feb 21, 2019 | 55.31 | 55.77 | 55.15 | 55.52 | 795,424 | +0.13(+0.24%) |
Feb 20, 2019 | 55.72 | 55.81 | 55.22 | 55.38 | 1,375,790 | -0.38(-0.69%) |
Feb 19, 2019 | 55.54 | 56.23 | 55.37 | 55.77 | 1,598,254 | +0.11(+0.19%) |
Feb 15, 2019 | 54.88 | 55.81 | 54.88 | 55.66 | 1,679,780 | +0.87(+1.59%) |
Feb 14, 2019 | 53.83 | 54.81 | 53.81 | 54.79 | 1,116,615 | +0.75(+1.38%) |
Feb 13, 2019 | 54.05 | 54.49 | 53.65 | 54.05 | 1,398,031 | +0.25(+0.46%) |
Feb 12, 2019 | 53.09 | 54.34 | 53.04 | 53.80 | 1,502,551 | +0.95(+1.79%) |
Feb 11, 2019 | 53.01 | 53.71 | 52.85 | 52.85 | 1,848,507 | -0.11(-0.22%) |
Feb 08, 2019 | 51.21 | 53.18 | 51.14 | 52.96 | 1,990,374 | +1.49(+2.90%) |
Feb 07, 2019 | 50.31 | 51.74 | 50.31 | 51.47 | 1,777,012 | +0.62(+1.22%) |
Feb 06, 2019 | 52.13 | 52.45 | 50.58 | 50.85 | 1,865,506 | -1.08(-2.08%) |
Feb 05, 2019 | 47.92 | 51.98 | 47.92 | 51.93 | 3,699,850 | +4.73(+10.03%) |
Feb 04, 2019 | 47.01 | 47.55 | 46.84 | 47.20 | 2,784,260 | +0.36(+0.78%) |