Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.22 | 56.50 | 54.47 | 55.24 | 897,571 | -0.91(-1.62%) |
Apr 29, 2019 | 55.74 | 57.01 | 55.36 | 56.15 | 1,457,684 | +0.54(+0.97%) |
Apr 26, 2019 | 54.15 | 55.71 | 53.63 | 55.61 | 1,257,900 | +1.72(+3.19%) |
Apr 25, 2019 | 53.79 | 54.52 | 53.44 | 53.89 | 1,909,304 | -0.14(-0.26%) |
Apr 24, 2019 | 53.21 | 54.54 | 53.05 | 54.03 | 1,596,061 | +1.00(+1.89%) |
Apr 23, 2019 | 51.21 | 53.39 | 51.21 | 53.03 | 1,495,041 | +1.93(+3.78%) |
Apr 22, 2019 | 52.24 | 52.61 | 51.03 | 51.10 | 1,507,631 | -1.13(-2.16%) |
Apr 18, 2019 | 51.08 | 52.64 | 51.06 | 52.23 | 1,975,400 | +1.18(+2.31%) |
Apr 17, 2019 | 55.43 | 55.43 | 50.87 | 51.05 | 3,318,416 | -4.27(-7.72%) |
Apr 16, 2019 | 55.60 | 56.55 | 55.09 | 55.32 | 2,574,941 | +0.15(+0.27%) |
Apr 15, 2019 | 54.79 | 55.27 | 53.99 | 55.17 | 652,322 | +0.63(+1.16%) |
Apr 12, 2019 | 54.99 | 55.50 | 54.39 | 54.54 | 898,100 | -0.09(-0.16%) |
Apr 11, 2019 | 55.98 | 56.06 | 54.43 | 54.63 | 1,046,939 | -1.27(-2.27%) |
Apr 10, 2019 | 54.97 | 56.01 | 54.87 | 55.90 | 1,253,445 | +0.79(+1.43%) |
Apr 09, 2019 | 55.00 | 55.25 | 54.27 | 55.11 | 984,157 | -0.13(-0.24%) |
Apr 08, 2019 | 55.82 | 55.88 | 55.05 | 55.24 | 567,194 | -0.71(-1.27%) |
Apr 05, 2019 | 55.14 | 56.12 | 55.13 | 55.95 | 1,790,100 | +0.84(+1.52%) |
Apr 04, 2019 | 55.27 | 55.75 | 54.97 | 55.11 | 736,620 | -0.16(-0.29%) |
Apr 03, 2019 | 54.90 | 55.50 | 54.84 | 55.27 | 1,498,243 | +0.67(+1.23%) |
Apr 02, 2019 | 54.77 | 54.98 | 54.24 | 54.60 | 1,363,705 | -0.32(-0.58%) |
Apr 01, 2019 | 54.64 | 55.02 | 54.47 | 54.92 | 757,579 | +0.63(+1.16%) |
Mar 29, 2019 | 53.93 | 54.36 | 53.63 | 54.29 | 692,200 | +0.77(+1.44%) |
Mar 28, 2019 | 53.65 | 53.84 | 53.09 | 53.52 | 921,254 | +0.04(+0.07%) |
Mar 27, 2019 | 53.03 | 53.80 | 52.55 | 53.48 | 1,551,411 | +0.39(+0.73%) |
Mar 26, 2019 | 53.39 | 53.87 | 52.66 | 53.09 | 1,143,913 | -0.15(-0.28%) |
Mar 25, 2019 | 53.97 | 54.00 | 52.59 | 53.24 | 1,021,731 | -0.81(-1.50%) |
Mar 22, 2019 | 54.74 | 55.00 | 54.01 | 54.05 | 1,275,200 | -0.95(-1.73%) |
Mar 21, 2019 | 53.85 | 55.67 | 53.77 | 55.00 | 2,314,096 | +1.29(+2.40%) |
Mar 20, 2019 | 53.96 | 54.56 | 52.83 | 53.71 | 1,818,451 | -0.20(-0.37%) |
Mar 19, 2019 | 52.51 | 54.37 | 52.23 | 53.91 | 2,257,630 | +1.84(+3.53%) |
Mar 18, 2019 | 53.35 | 53.40 | 51.88 | 52.07 | 4,191,424 | -1.46(-2.73%) |
Mar 15, 2019 | 53.60 | 54.04 | 53.14 | 53.53 | 2,110,800 | -0.05(-0.09%) |
Mar 14, 2019 | 53.61 | 54.06 | 53.28 | 53.58 | 1,998,205 | -0.02(-0.04%) |
Mar 13, 2019 | 51.62 | 54.05 | 51.62 | 53.60 | 3,089,868 | +2.27(+4.42%) |
Mar 12, 2019 | 50.67 | 51.44 | 50.67 | 51.33 | 1,499,851 | +0.86(+1.70%) |
Mar 11, 2019 | 49.96 | 50.51 | 49.63 | 50.47 | 1,408,335 | +0.52(+1.04%) |
Mar 08, 2019 | 50.16 | 50.49 | 49.48 | 49.95 | 2,355,700 | -0.59(-1.17%) |
Mar 07, 2019 | 51.14 | 51.24 | 50.17 | 50.54 | 2,748,541 | -0.50(-0.98%) |
Mar 06, 2019 | 53.23 | 53.40 | 50.95 | 51.04 | 3,483,465 | -2.06(-3.88%) |
Mar 05, 2019 | 55.60 | 55.60 | 53.05 | 53.10 | 3,651,567 | -2.34(-4.22%) |
Mar 04, 2019 | 55.78 | 56.71 | 54.66 | 55.44 | 2,244,548 | -1.61(-2.82%) |
Mar 01, 2019 | 57.26 | 58.17 | 56.96 | 57.05 | 1,479,800 | +0.15(+0.26%) |
Feb 28, 2019 | 56.97 | 57.22 | 56.47 | 56.90 | 1,476,044 | -0.02(-0.04%) |
Feb 27, 2019 | 57.80 | 57.88 | 56.78 | 56.92 | 1,364,393 | -1.07(-1.85%) |
Feb 26, 2019 | 58.14 | 58.24 | 57.57 | 57.99 | 973,888 | -0.25(-0.43%) |
Feb 25, 2019 | 58.74 | 59.36 | 58.11 | 58.24 | 1,011,271 | -0.46(-0.78%) |
Feb 22, 2019 | 59.14 | 59.49 | 57.88 | 58.70 | 1,214,400 | -0.51(-0.86%) |
Feb 21, 2019 | 59.14 | 59.97 | 58.78 | 59.21 | 1,186,586 | +0.15(+0.25%) |
Feb 20, 2019 | 59.40 | 59.45 | 58.90 | 59.06 | 1,001,086 | -0.08(-0.14%) |
Feb 19, 2019 | 59.04 | 59.68 | 58.11 | 59.14 | 1,722,104 | +0.04(+0.07%) |
Feb 15, 2019 | 58.45 | 59.56 | 58.02 | 59.10 | 2,465,000 | +1.01(+1.74%) |
Feb 14, 2019 | 57.49 | 58.15 | 54.81 | 58.09 | 3,564,576 | +0.17(+0.29%) |
Feb 13, 2019 | 57.50 | 58.17 | 57.00 | 57.92 | 1,758,966 | +0.56(+0.98%) |
Feb 12, 2019 | 56.56 | 57.37 | 56.16 | 57.36 | 2,430,817 | +1.37(+2.45%) |
Feb 11, 2019 | 56.17 | 56.48 | 55.83 | 55.99 | 1,464,013 | -0.14(-0.25%) |
Feb 08, 2019 | 56.75 | 56.75 | 55.15 | 56.13 | 1,224,800 | -0.90(-1.58%) |
Feb 07, 2019 | 56.09 | 57.41 | 55.94 | 57.03 | 1,774,629 | +0.88(+1.57%) |
Feb 06, 2019 | 56.73 | 57.11 | 55.88 | 56.15 | 1,151,136 | -0.70(-1.23%) |
Feb 05, 2019 | 56.85 | 57.90 | 56.73 | 56.85 | 1,593,752 | +0.25(+0.44%) |
Feb 04, 2019 | 56.30 | 56.86 | 56.08 | 56.60 | 1,120,420 | +0.30(+0.53%) |