Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.73 | 55.94 | 55.25 | 55.48 | 331,946 | -0.39(-0.70%) |
Apr 29, 2019 | 55.86 | 55.95 | 55.40 | 55.87 | 206,704 | +0.04(+0.07%) |
Apr 26, 2019 | 55.95 | 55.95 | 55.45 | 55.83 | 223,253 | -0.14(-0.25%) |
Apr 25, 2019 | 55.75 | 56.04 | 55.40 | 55.97 | 335,638 | -0.23(-0.41%) |
Apr 24, 2019 | 55.93 | 56.33 | 55.71 | 56.20 | 368,914 | +0.29(+0.52%) |
Apr 23, 2019 | 55.24 | 56.13 | 55.12 | 55.91 | 511,282 | +0.78(+1.41%) |
Apr 22, 2019 | 55.30 | 55.47 | 55.06 | 55.13 | 255,522 | -0.25(-0.45%) |
Apr 18, 2019 | 55.38 | 55.38 | 55.38 | 0 | -0.01(-0.02%) | |
Apr 17, 2019 | 55.81 | 55.81 | 55.33 | 55.39 | 440,550 | -0.41(-0.73%) |
Apr 16, 2019 | 55.35 | 56.05 | 55.33 | 55.80 | 375,628 | +0.51(+0.92%) |
Apr 15, 2019 | 55.29 | 55.70 | 55.10 | 55.29 | 267,970 | +0.11(+0.20%) |
Apr 12, 2019 | 55.43 | 55.45 | 54.70 | 55.18 | 424,031 | +0.26(+0.47%) |
Apr 11, 2019 | 55.22 | 55.69 | 54.90 | 54.92 | 386,382 | -0.05(-0.09%) |
Apr 10, 2019 | 55.01 | 55.28 | 54.80 | 54.97 | 334,950 | +0.05(+0.09%) |
Apr 09, 2019 | 55.55 | 55.55 | 54.84 | 54.92 | 267,969 | -0.48(-0.87%) |
Apr 08, 2019 | 55.77 | 55.77 | 55.02 | 55.40 | 310,772 | -0.25(-0.45%) |
Apr 05, 2019 | 55.66 | 55.95 | 55.50 | 55.65 | 249,339 | +0.05(+0.09%) |
Apr 04, 2019 | 55.15 | 55.94 | 55.15 | 55.60 | 341,739 | +0.59(+1.07%) |
Apr 03, 2019 | 55.45 | 55.87 | 55.01 | 55.01 | 328,637 | -0.34(-0.61%) |
Apr 02, 2019 | 54.98 | 55.58 | 54.89 | 55.35 | 375,350 | +0.40(+0.73%) |
Apr 01, 2019 | 55.82 | 55.90 | 54.86 | 54.95 | 356,129 | -0.86(-1.54%) |
Mar 29, 2019 | 55.69 | 55.98 | 55.05 | 55.81 | 462,116 | +0.45(+0.81%) |
Mar 28, 2019 | 55.18 | 55.90 | 55.18 | 55.36 | 381,617 | +0.14(+0.25%) |
Mar 27, 2019 | 54.35 | 55.22 | 54.35 | 55.22 | 368,205 | +0.87(+1.60%) |
Mar 26, 2019 | 54.51 | 54.89 | 54.03 | 54.35 | 283,685 | +0.06(+0.11%) |
Mar 25, 2019 | 54.11 | 54.47 | 53.95 | 54.29 | 286,296 | +0.03(+0.06%) |
Mar 22, 2019 | 54.22 | 54.41 | 53.68 | 54.26 | 358,748 | +0.12(+0.22%) |
Mar 21, 2019 | 54.01 | 54.54 | 53.88 | 54.14 | 315,504 | +0.31(+0.58%) |
Mar 20, 2019 | 54.31 | 54.63 | 53.83 | 53.83 | 531,385 | -0.55(-1.01%) |
Mar 19, 2019 | 54.89 | 55.22 | 54.38 | 54.38 | 351,020 | -0.62(-1.13%) |
Mar 18, 2019 | 55.14 | 55.26 | 54.23 | 55.00 | 371,912 | -0.14(-0.25%) |
Mar 15, 2019 | 55.58 | 56.07 | 53.65 | 55.14 | 9,650,060 | -0.44(-0.79%) |
Mar 14, 2019 | 55.65 | 55.74 | 55.27 | 55.58 | 659,664 | +0.07(+0.13%) |
Mar 13, 2019 | 55.75 | 55.75 | 54.84 | 55.51 | 1,025,295 | +0.09(+0.16%) |
Mar 12, 2019 | 55.73 | 56.00 | 55.32 | 55.42 | 611,229 | -0.09(-0.16%) |
Mar 11, 2019 | 55.20 | 57.06 | 55.20 | 55.51 | 1,515,285 | +1.45(+2.68%) |
Mar 08, 2019 | 54.14 | 54.32 | 53.91 | 54.06 | 236,359 | -0.24(-0.44%) |
Mar 07, 2019 | 54.25 | 54.36 | 53.89 | 54.30 | 260,725 | +0.29(+0.54%) |
Mar 06, 2019 | 53.22 | 54.25 | 53.05 | 54.01 | 305,579 | +0.91(+1.71%) |
Mar 05, 2019 | 53.50 | 53.61 | 52.82 | 53.10 | 196,282 | -0.47(-0.88%) |
Mar 04, 2019 | 53.61 | 53.75 | 52.62 | 53.57 | 296,440 | +0.45(+0.85%) |
Mar 01, 2019 | 53.00 | 53.64 | 53.00 | 53.12 | 219,567 | +0.57(+1.08%) |
Feb 28, 2019 | 52.64 | 53.27 | 52.51 | 52.55 | 226,593 | -0.02(-0.04%) |
Feb 27, 2019 | 53.32 | 53.34 | 52.26 | 52.57 | 282,456 | -1.23(-2.29%) |
Feb 26, 2019 | 54.10 | 54.10 | 53.60 | 53.80 | 219,432 | -0.14(-0.26%) |
Feb 25, 2019 | 53.72 | 54.03 | 53.48 | 53.94 | 184,225 | +0.30(+0.56%) |
Feb 22, 2019 | 53.56 | 54.01 | 53.42 | 53.64 | 177,318 | +0.10(+0.19%) |
Feb 21, 2019 | 54.39 | 54.41 | 53.43 | 53.54 | 322,940 | -0.85(-1.56%) |
Feb 20, 2019 | 53.79 | 54.66 | 53.46 | 54.39 | 287,488 | +0.60(+1.12%) |
Feb 19, 2019 | 53.77 | 53.83 | 53.23 | 53.79 | 280,555 | +0.37(+0.69%) |
Feb 15, 2019 | 53.42 | 53.42 | 53.42 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 53.86 | 53.86 | 53.22 | 53.42 | 157,067 | -0.34(-0.63%) |
Feb 13, 2019 | 53.26 | 53.81 | 53.03 | 53.76 | 313,211 | +0.48(+0.90%) |
Feb 12, 2019 | 53.50 | 53.50 | 52.40 | 53.28 | 219,009 | +0.46(+0.87%) |
Feb 11, 2019 | 52.44 | 53.73 | 52.44 | 52.82 | 267,395 | +0.60(+1.15%) |
Feb 08, 2019 | 51.95 | 52.67 | 51.54 | 52.22 | 229,015 | +0.14(+0.27%) |
Feb 07, 2019 | 51.80 | 52.14 | 51.20 | 52.08 | 241,239 | +0.49(+0.95%) |
Feb 06, 2019 | 51.50 | 52.30 | 50.73 | 51.59 | 462,387 | +1.08(+2.14%) |
Feb 05, 2019 | 50.43 | 50.73 | 50.00 | 50.51 | 315,229 | +0.09(+0.18%) |
Feb 04, 2019 | 51.02 | 51.38 | 50.25 | 50.42 | 279,555 | -0.76(-1.48%) |