Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.44 | 58.50 | 57.83 | 58.27 | 20,666 | -0.16(-0.28%) |
Apr 29, 2019 | 57.82 | 58.53 | 57.82 | 58.43 | 24,877 | +0.68(+1.17%) |
Apr 26, 2019 | 57.55 | 57.78 | 57.30 | 57.76 | 34,286 | +0.19(+0.33%) |
Apr 25, 2019 | 57.11 | 57.70 | 57.01 | 57.57 | 44,067 | +0.37(+0.65%) |
Apr 24, 2019 | 57.36 | 57.36 | 56.96 | 57.19 | 16,833 | -0.32(-0.56%) |
Apr 23, 2019 | 57.23 | 57.60 | 57.01 | 57.51 | 27,634 | +0.22(+0.38%) |
Apr 22, 2019 | 57.47 | 57.47 | 57.19 | 57.29 | 19,678 | -0.33(-0.57%) |
Apr 18, 2019 | 57.77 | 57.90 | 57.45 | 57.62 | 44,583 | -0.16(-0.27%) |
Apr 17, 2019 | 57.32 | 57.84 | 57.17 | 57.78 | 35,911 | +0.70(+1.23%) |
Apr 16, 2019 | 56.54 | 57.10 | 56.51 | 57.07 | 71,127 | +0.67(+1.18%) |
Apr 15, 2019 | 56.83 | 56.88 | 56.33 | 56.41 | 28,735 | -0.49(-0.87%) |
Apr 12, 2019 | 56.56 | 57.15 | 56.56 | 56.90 | 130,465 | +1.10(+1.98%) |
Apr 11, 2019 | 55.91 | 56.04 | 55.61 | 55.80 | 47,369 | +0.05(+0.10%) |
Apr 10, 2019 | 55.59 | 55.77 | 55.46 | 55.74 | 25,141 | +0.26(+0.46%) |
Apr 09, 2019 | 55.75 | 55.75 | 55.38 | 55.49 | 39,242 | -0.50(-0.90%) |
Apr 08, 2019 | 55.87 | 55.99 | 55.69 | 55.99 | 11,350 | +0.05(+0.08%) |
Apr 05, 2019 | 55.99 | 56.05 | 55.84 | 55.94 | 14,240 | +0.12(+0.21%) |
Apr 04, 2019 | 55.40 | 55.94 | 55.40 | 55.82 | 19,433 | +0.37(+0.68%) |
Apr 03, 2019 | 55.50 | 55.79 | 55.16 | 55.45 | 21,524 | +0.29(+0.53%) |
Apr 02, 2019 | 54.86 | 55.19 | 54.81 | 55.16 | 39,552 | +0.23(+0.42%) |
Apr 01, 2019 | 54.19 | 55.00 | 54.16 | 54.93 | 18,053 | +1.27(+2.36%) |
Mar 29, 2019 | 53.77 | 53.80 | 53.64 | 53.66 | 16,760 | +0.27(+0.51%) |
Mar 28, 2019 | 53.08 | 53.39 | 52.87 | 53.39 | 18,719 | +0.40(+0.76%) |
Mar 27, 2019 | 53.16 | 53.34 | 52.73 | 52.98 | 39,631 | -0.24(-0.45%) |
Mar 26, 2019 | 53.15 | 53.38 | 52.81 | 53.22 | 80,583 | +0.53(+1.00%) |
Mar 25, 2019 | 52.69 | 52.95 | 52.34 | 52.69 | 30,804 | +0.05(+0.09%) |
Mar 22, 2019 | 53.46 | 53.46 | 52.37 | 52.65 | 38,339 | -1.37(-2.54%) |
Mar 21, 2019 | 53.90 | 54.37 | 53.66 | 54.02 | 37,247 | -0.15(-0.27%) |
Mar 20, 2019 | 55.20 | 55.20 | 54.05 | 54.16 | 49,481 | -1.18(-2.13%) |
Mar 19, 2019 | 56.02 | 56.14 | 55.23 | 55.34 | 18,199 | -0.37(-0.67%) |
Mar 18, 2019 | 55.17 | 55.79 | 55.17 | 55.71 | 19,268 | +0.66(+1.20%) |
Mar 15, 2019 | 55.05 | 55.29 | 54.94 | 55.05 | 10,466 | +0.15(+0.28%) |
Mar 14, 2019 | 54.83 | 54.92 | 54.62 | 54.90 | 10,434 | +0.13(+0.23%) |
Mar 13, 2019 | 54.66 | 54.92 | 54.65 | 54.77 | 55,880 | +0.34(+0.63%) |
Mar 12, 2019 | 54.30 | 54.60 | 54.26 | 54.43 | 21,242 | +0.23(+0.42%) |
Mar 11, 2019 | 53.95 | 54.40 | 53.95 | 54.20 | 28,367 | +0.48(+0.90%) |
Mar 08, 2019 | 53.41 | 53.73 | 53.31 | 53.72 | 18,618 | -0.28(-0.52%) |
Mar 07, 2019 | 54.78 | 54.96 | 53.74 | 54.00 | 29,576 | -0.93(-1.69%) |
Mar 06, 2019 | 55.64 | 55.64 | 54.92 | 54.92 | 28,581 | -0.66(-1.19%) |
Mar 05, 2019 | 55.71 | 55.71 | 55.33 | 55.59 | 29,423 | -0.40(-0.71%) |
Mar 04, 2019 | 56.95 | 57.02 | 55.69 | 55.99 | 46,529 | -0.75(-1.33%) |
Mar 01, 2019 | 56.43 | 56.93 | 56.43 | 56.74 | 64,889 | +0.67(+1.20%) |
Feb 28, 2019 | 56.19 | 56.36 | 55.94 | 56.07 | 30,799 | -0.13(-0.23%) |
Feb 27, 2019 | 56.04 | 56.33 | 55.95 | 56.20 | 27,395 | +0.13(+0.23%) |
Feb 26, 2019 | 55.91 | 56.42 | 55.91 | 56.07 | 35,908 | +0.02(+0.03%) |
Feb 25, 2019 | 56.28 | 56.71 | 56.03 | 56.05 | 25,177 | +0.13(+0.23%) |
Feb 22, 2019 | 55.55 | 55.92 | 55.55 | 55.92 | 14,432 | +0.37(+0.67%) |
Feb 21, 2019 | 55.77 | 55.81 | 55.42 | 55.55 | 82,864 | -0.31(-0.55%) |
Feb 20, 2019 | 55.74 | 55.89 | 55.47 | 55.86 | 17,434 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 56.00 | 55.23 | 55.88 | 55,789 | +0.36(+0.65%) |
Feb 15, 2019 | 55.07 | 55.52 | 55.07 | 55.51 | 22,694 | +0.74(+1.36%) |
Feb 14, 2019 | 54.99 | 55.10 | 54.52 | 54.77 | 67,152 | -0.55(-1.00%) |
Feb 13, 2019 | 55.55 | 55.85 | 55.32 | 55.32 | 35,298 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.61 | 54.92 | 55.27 | 135,310 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.46 | 54.56 | 38,462 | -0.02(-0.03%) |
Feb 08, 2019 | 54.49 | 54.58 | 53.97 | 54.58 | 30,847 | -0.16(-0.30%) |
Feb 07, 2019 | 55.08 | 55.08 | 54.29 | 54.74 | 36,134 | -0.47(-0.86%) |
Feb 06, 2019 | 55.33 | 55.53 | 55.03 | 55.22 | 31,195 | -0.26(-0.47%) |
Feb 05, 2019 | 55.65 | 55.67 | 55.13 | 55.48 | 37,636 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.61 | 54.85 | 55.61 | 37,219 | +0.29(+0.52%) |