Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.39 | 55.20 | 54.31 | 55.04 | 149,525 | +0.59(+1.09%) |
Apr 29, 2019 | 54.80 | 54.80 | 54.24 | 54.45 | 124,504 | -0.25(-0.46%) |
Apr 26, 2019 | 54.90 | 55.20 | 54.55 | 54.70 | 117,131 | +0.04(+0.07%) |
Apr 25, 2019 | 54.43 | 54.74 | 54.07 | 54.66 | 75,178 | +0.17(+0.31%) |
Apr 24, 2019 | 53.52 | 54.88 | 53.52 | 54.49 | 140,300 | +0.97(+1.82%) |
Apr 23, 2019 | 52.78 | 53.58 | 52.76 | 53.52 | 99,604 | +0.82(+1.55%) |
Apr 22, 2019 | 52.88 | 53.08 | 52.49 | 52.70 | 97,592 | -0.28(-0.52%) |
Apr 18, 2019 | 53.22 | 53.54 | 52.80 | 52.98 | 109,542 | -0.17(-0.32%) |
Apr 17, 2019 | 53.30 | 53.30 | 52.69 | 53.15 | 111,755 | -0.18(-0.34%) |
Apr 16, 2019 | 53.38 | 53.84 | 53.10 | 53.33 | 96,593 | -0.15(-0.27%) |
Apr 15, 2019 | 53.60 | 53.86 | 53.30 | 53.47 | 74,715 | -0.17(-0.32%) |
Apr 12, 2019 | 53.22 | 53.71 | 53.14 | 53.65 | 80,045 | +0.36(+0.67%) |
Apr 11, 2019 | 52.94 | 53.33 | 52.84 | 53.29 | 72,655 | +0.21(+0.40%) |
Apr 10, 2019 | 52.51 | 53.16 | 52.49 | 53.07 | 118,618 | +0.65(+1.23%) |
Apr 09, 2019 | 53.01 | 53.35 | 52.32 | 52.43 | 102,620 | -0.69(-1.31%) |
Apr 08, 2019 | 53.48 | 53.48 | 53.04 | 53.12 | 71,977 | -0.57(-1.07%) |
Apr 05, 2019 | 52.91 | 53.79 | 52.70 | 53.70 | 132,675 | +0.74(+1.40%) |
Apr 04, 2019 | 53.14 | 53.25 | 52.74 | 52.95 | 60,189 | -0.13(-0.25%) |
Apr 03, 2019 | 52.24 | 53.26 | 52.24 | 53.08 | 107,092 | +0.78(+1.50%) |
Apr 02, 2019 | 53.24 | 53.24 | 51.87 | 52.30 | 160,360 | -0.92(-1.73%) |
Apr 01, 2019 | 53.49 | 53.70 | 52.88 | 53.22 | 82,254 | -0.40(-0.75%) |
Mar 29, 2019 | 53.56 | 53.74 | 53.16 | 53.62 | 146,383 | +0.11(+0.20%) |
Mar 28, 2019 | 53.75 | 53.89 | 53.09 | 53.52 | 115,823 | -0.26(-0.49%) |
Mar 27, 2019 | 54.13 | 54.13 | 53.47 | 53.78 | 160,241 | -0.42(-0.77%) |
Mar 26, 2019 | 54.22 | 54.63 | 53.95 | 54.19 | 131,496 | -0.02(-0.05%) |
Mar 25, 2019 | 54.19 | 54.55 | 53.70 | 54.22 | 103,861 | +0.16(+0.29%) |
Mar 22, 2019 | 54.19 | 54.72 | 54.02 | 54.06 | 232,059 | -0.05(-0.09%) |
Mar 21, 2019 | 52.84 | 54.17 | 52.84 | 54.11 | 158,689 | +1.44(+2.73%) |
Mar 20, 2019 | 52.76 | 53.43 | 52.25 | 52.67 | 181,948 | +0.06(+0.11%) |
Mar 19, 2019 | 53.12 | 53.18 | 52.39 | 52.62 | 107,220 | -0.42(-0.79%) |
Mar 18, 2019 | 52.76 | 53.09 | 52.53 | 53.03 | 179,581 | +0.33(+0.62%) |
Mar 15, 2019 | 52.31 | 52.97 | 52.26 | 52.71 | 797,519 | +0.44(+0.84%) |
Mar 14, 2019 | 52.54 | 53.25 | 52.20 | 52.27 | 175,421 | -0.26(-0.50%) |
Mar 13, 2019 | 52.54 | 52.97 | 52.24 | 52.53 | 169,345 | +0.02(+0.05%) |
Mar 12, 2019 | 52.52 | 52.85 | 52.18 | 52.50 | 121,181 | +0.07(+0.14%) |
Mar 11, 2019 | 52.27 | 52.56 | 52.04 | 52.43 | 146,542 | -0.02(-0.03%) |
Mar 08, 2019 | 52.21 | 52.56 | 52.07 | 52.45 | 91,917 | +0.16(+0.31%) |
Mar 07, 2019 | 52.49 | 52.92 | 52.13 | 52.28 | 100,006 | -0.23(-0.44%) |
Mar 06, 2019 | 52.46 | 52.78 | 52.19 | 52.51 | 101,130 | +0.05(+0.09%) |
Mar 05, 2019 | 53.15 | 53.59 | 52.40 | 52.46 | 139,772 | -1.08(-2.01%) |
Mar 04, 2019 | 53.00 | 53.62 | 52.39 | 53.54 | 161,365 | +0.51(+0.97%) |
Mar 01, 2019 | 53.14 | 53.21 | 50.94 | 53.03 | 176,492 | +0.56(+1.06%) |
Feb 28, 2019 | 52.31 | 52.99 | 51.87 | 52.47 | 145,438 | -0.03(-0.06%) |
Feb 27, 2019 | 52.21 | 52.77 | 52.21 | 52.50 | 87,487 | -0.01(-0.02%) |
Feb 26, 2019 | 53.19 | 53.34 | 52.47 | 52.51 | 112,589 | -0.65(-1.21%) |
Feb 25, 2019 | 54.10 | 54.10 | 52.96 | 53.16 | 100,206 | -1.00(-1.86%) |
Feb 22, 2019 | 53.76 | 54.18 | 53.55 | 54.16 | 83,350 | +0.52(+0.97%) |
Feb 21, 2019 | 52.70 | 53.67 | 52.49 | 53.64 | 151,761 | +0.69(+1.31%) |
Feb 20, 2019 | 52.37 | 53.13 | 52.18 | 52.94 | 125,914 | +0.51(+0.97%) |
Feb 19, 2019 | 51.72 | 52.68 | 51.65 | 52.44 | 126,139 | +0.62(+1.20%) |
Feb 15, 2019 | 51.25 | 52.15 | 51.06 | 51.82 | 156,541 | +0.68(+1.33%) |
Feb 14, 2019 | 50.85 | 51.46 | 50.62 | 51.14 | 180,911 | +0.16(+0.30%) |
Feb 13, 2019 | 50.45 | 51.11 | 50.22 | 50.98 | 141,438 | +0.37(+0.73%) |
Feb 12, 2019 | 50.51 | 50.95 | 50.08 | 50.62 | 92,152 | +0.06(+0.11%) |
Feb 11, 2019 | 50.40 | 50.63 | 49.98 | 50.56 | 98,947 | -0.05(-0.10%) |
Feb 08, 2019 | 50.03 | 50.72 | 49.70 | 50.61 | 91,550 | +0.60(+1.21%) |
Feb 07, 2019 | 48.98 | 50.00 | 48.82 | 50.00 | 230,165 | +0.92(+1.88%) |
Feb 06, 2019 | 50.12 | 50.12 | 48.72 | 49.08 | 103,156 | -0.62(-1.25%) |
Feb 05, 2019 | 50.24 | 50.48 | 49.65 | 49.70 | 113,968 | -0.43(-0.86%) |
Feb 04, 2019 | 50.27 | 50.27 | 49.50 | 50.13 | 99,425 | -0.07(-0.13%) |