Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.32 | 56.80 | 55.80 | 56.53 | 484,117 | +0.11(+0.19%) |
Apr 29, 2019 | 56.35 | 56.78 | 56.27 | 56.42 | 378,808 | +0.11(+0.19%) |
Apr 26, 2019 | 55.92 | 56.42 | 55.78 | 56.31 | 204,447 | +0.43(+0.78%) |
Apr 25, 2019 | 56.55 | 56.77 | 55.56 | 55.88 | 288,975 | -0.94(-1.65%) |
Apr 24, 2019 | 56.29 | 57.11 | 56.17 | 56.81 | 468,538 | +0.47(+0.84%) |
Apr 23, 2019 | 55.51 | 56.51 | 55.30 | 56.34 | 416,858 | +1.03(+1.86%) |
Apr 22, 2019 | 55.85 | 56.10 | 55.02 | 55.31 | 377,372 | -0.68(-1.22%) |
Apr 18, 2019 | 55.97 | 56.30 | 55.52 | 55.99 | 597,342 | +0.24(+0.43%) |
Apr 17, 2019 | 55.38 | 56.11 | 55.38 | 55.76 | 484,996 | +0.60(+1.09%) |
Apr 16, 2019 | 55.14 | 55.68 | 54.80 | 55.15 | 285,679 | +0.22(+0.40%) |
Apr 15, 2019 | 55.03 | 55.42 | 54.62 | 54.94 | 591,470 | -0.03(-0.05%) |
Apr 12, 2019 | 55.17 | 55.65 | 54.74 | 54.97 | 491,827 | +0.21(+0.38%) |
Apr 11, 2019 | 53.75 | 55.00 | 53.55 | 54.76 | 991,766 | +1.36(+2.55%) |
Apr 10, 2019 | 52.94 | 53.64 | 52.83 | 53.40 | 473,793 | +0.27(+0.50%) |
Apr 09, 2019 | 54.50 | 54.50 | 53.01 | 53.13 | 409,566 | -1.44(-2.64%) |
Apr 08, 2019 | 54.26 | 54.99 | 54.07 | 54.57 | 541,079 | +0.13(+0.24%) |
Apr 05, 2019 | 53.90 | 54.67 | 53.82 | 54.44 | 462,664 | +0.37(+0.68%) |
Apr 04, 2019 | 53.65 | 54.54 | 53.64 | 54.08 | 1,033,927 | +0.40(+0.74%) |
Apr 03, 2019 | 53.95 | 54.12 | 53.55 | 53.68 | 680,388 | +0.18(+0.33%) |
Apr 02, 2019 | 53.86 | 54.06 | 53.26 | 53.50 | 893,093 | -0.33(-0.61%) |
Apr 01, 2019 | 52.84 | 54.00 | 52.82 | 53.83 | 293,647 | +1.48(+2.83%) |
Mar 29, 2019 | 52.67 | 52.93 | 52.16 | 52.35 | 306,721 | +0.10(+0.19%) |
Mar 28, 2019 | 51.67 | 52.41 | 51.33 | 52.25 | 347,670 | +0.68(+1.32%) |
Mar 27, 2019 | 51.10 | 51.80 | 50.85 | 51.57 | 327,049 | +0.51(+1.01%) |
Mar 26, 2019 | 51.02 | 51.31 | 50.48 | 51.06 | 359,288 | +0.51(+1.02%) |
Mar 25, 2019 | 50.39 | 51.12 | 50.18 | 50.54 | 363,001 | +0.13(+0.25%) |
Mar 22, 2019 | 52.32 | 52.32 | 50.40 | 50.41 | 435,020 | -2.24(-4.26%) |
Mar 21, 2019 | 51.63 | 52.95 | 51.63 | 52.66 | 274,159 | +0.85(+1.64%) |
Mar 20, 2019 | 52.34 | 52.37 | 51.39 | 51.81 | 444,222 | -0.76(-1.45%) |
Mar 19, 2019 | 53.29 | 53.89 | 52.48 | 52.57 | 345,966 | -0.49(-0.93%) |
Mar 18, 2019 | 53.41 | 53.41 | 52.83 | 53.06 | 536,758 | +0.97(+1.86%) |
Mar 15, 2019 | 52.08 | 52.53 | 52.02 | 52.09 | 402,312 | -0.25(-0.47%) |
Mar 14, 2019 | 52.79 | 52.79 | 51.94 | 52.34 | 532,652 | -0.47(-0.90%) |
Mar 13, 2019 | 52.53 | 53.17 | 52.43 | 52.81 | 434,719 | +0.53(+1.02%) |
Mar 12, 2019 | 52.24 | 52.56 | 52.12 | 52.28 | 358,434 | +0.18(+0.34%) |
Mar 11, 2019 | 51.24 | 52.13 | 51.16 | 52.10 | 412,718 | +0.86(+1.68%) |
Mar 08, 2019 | 51.17 | 51.37 | 50.70 | 51.24 | 443,728 | -0.51(-0.99%) |
Mar 07, 2019 | 52.23 | 52.23 | 51.09 | 51.76 | 462,233 | -0.45(-0.87%) |
Mar 06, 2019 | 53.06 | 53.14 | 52.20 | 52.21 | 443,280 | -0.83(-1.56%) |
Mar 05, 2019 | 53.92 | 54.21 | 52.97 | 53.04 | 516,334 | -0.67(-1.25%) |
Mar 04, 2019 | 54.06 | 54.52 | 53.38 | 53.71 | 439,950 | -0.28(-0.51%) |
Mar 01, 2019 | 54.06 | 54.66 | 53.66 | 53.99 | 564,230 | +0.22(+0.40%) |
Feb 28, 2019 | 54.40 | 54.40 | 53.61 | 53.77 | 442,592 | -0.72(-1.32%) |
Feb 27, 2019 | 54.30 | 54.99 | 54.30 | 54.49 | 500,685 | +0.08(+0.15%) |
Feb 26, 2019 | 55.42 | 55.57 | 54.38 | 54.41 | 565,584 | -1.05(-1.89%) |
Feb 25, 2019 | 55.53 | 56.03 | 55.39 | 55.46 | 689,421 | +0.17(+0.30%) |
Feb 22, 2019 | 55.93 | 55.94 | 55.05 | 55.29 | 466,512 | -0.27(-0.48%) |
Feb 21, 2019 | 55.41 | 55.90 | 55.29 | 55.56 | 490,440 | +0.10(+0.18%) |
Feb 20, 2019 | 55.10 | 55.60 | 54.58 | 55.46 | 574,637 | +0.43(+0.79%) |
Feb 19, 2019 | 54.81 | 55.28 | 54.81 | 55.03 | 340,843 | +0.05(+0.09%) |
Feb 15, 2019 | 54.37 | 55.11 | 54.37 | 54.98 | 528,484 | +1.07(+1.98%) |
Feb 14, 2019 | 53.65 | 54.17 | 53.48 | 53.91 | 962,593 | -0.05(-0.09%) |
Feb 13, 2019 | 54.28 | 54.41 | 53.82 | 53.96 | 534,769 | +0.07(+0.13%) |
Feb 12, 2019 | 53.46 | 54.30 | 53.43 | 53.89 | 496,037 | +0.99(+1.87%) |
Feb 11, 2019 | 52.43 | 53.04 | 52.40 | 52.90 | 524,521 | +0.54(+1.04%) |
Feb 08, 2019 | 52.61 | 53.14 | 51.78 | 52.36 | 375,984 | -0.49(-0.93%) |
Feb 07, 2019 | 52.80 | 53.18 | 52.34 | 52.85 | 473,936 | -0.19(-0.35%) |
Feb 06, 2019 | 53.38 | 53.72 | 52.98 | 53.04 | 394,583 | -0.46(-0.87%) |
Feb 05, 2019 | 53.42 | 54.07 | 53.08 | 53.50 | 371,866 | -0.01(-0.02%) |
Feb 04, 2019 | 52.36 | 53.74 | 52.16 | 53.51 | 684,264 | +1.42(+2.73%) |