Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.29 | 57.02 | 56.10 | 56.78 | 209,241 | +0.30(+0.53%) |
Apr 29, 2019 | 56.11 | 57.04 | 56.10 | 56.48 | 165,494 | +0.21(+0.37%) |
Apr 26, 2019 | 55.70 | 56.31 | 55.43 | 56.27 | 161,200 | +0.73(+1.31%) |
Apr 25, 2019 | 56.42 | 56.74 | 55.46 | 55.54 | 227,171 | -1.08(-1.91%) |
Apr 24, 2019 | 56.18 | 57.95 | 56.18 | 56.62 | 214,131 | +0.45(+0.80%) |
Apr 23, 2019 | 54.62 | 56.45 | 54.62 | 56.17 | 208,770 | +1.92(+3.54%) |
Apr 22, 2019 | 54.07 | 54.53 | 53.92 | 54.25 | 117,346 | -0.07(-0.13%) |
Apr 18, 2019 | 53.37 | 54.47 | 53.08 | 54.32 | 219,400 | +0.89(+1.67%) |
Apr 17, 2019 | 55.32 | 55.40 | 53.29 | 53.43 | 168,062 | -1.58(-2.87%) |
Apr 16, 2019 | 55.30 | 55.50 | 54.71 | 55.01 | 175,005 | -0.25(-0.45%) |
Apr 15, 2019 | 56.21 | 56.58 | 55.09 | 55.26 | 151,820 | -0.70(-1.25%) |
Apr 12, 2019 | 56.13 | 56.31 | 55.82 | 55.96 | 137,800 | +0.21(+0.38%) |
Apr 11, 2019 | 56.03 | 56.51 | 55.70 | 55.75 | 166,710 | -0.26(-0.46%) |
Apr 10, 2019 | 55.80 | 56.27 | 55.62 | 56.01 | 151,960 | +0.20(+0.36%) |
Apr 09, 2019 | 55.54 | 56.04 | 55.27 | 55.81 | 116,563 | +0.00(+0.00%) |
Apr 08, 2019 | 56.63 | 56.63 | 55.33 | 55.81 | 197,301 | -1.01(-1.78%) |
Apr 05, 2019 | 56.24 | 56.95 | 56.24 | 56.82 | 153,300 | +0.20(+0.35%) |
Apr 04, 2019 | 55.59 | 56.70 | 55.52 | 56.62 | 129,137 | +0.99(+1.78%) |
Apr 03, 2019 | 55.88 | 56.34 | 55.32 | 55.63 | 102,005 | +0.00(+0.00%) |
Apr 02, 2019 | 56.39 | 56.39 | 55.44 | 55.63 | 169,215 | -0.79(-1.40%) |
Apr 01, 2019 | 56.79 | 57.33 | 56.08 | 56.42 | 134,245 | +0.18(+0.32%) |
Mar 29, 2019 | 55.32 | 56.46 | 55.12 | 56.24 | 208,200 | +1.31(+2.38%) |
Mar 28, 2019 | 54.79 | 55.34 | 54.30 | 54.93 | 138,815 | +0.22(+0.40%) |
Mar 27, 2019 | 55.06 | 55.49 | 54.01 | 54.71 | 119,494 | -0.43(-0.78%) |
Mar 26, 2019 | 55.09 | 55.54 | 54.59 | 55.14 | 176,448 | +0.57(+1.04%) |
Mar 25, 2019 | 54.50 | 55.16 | 54.01 | 54.57 | 109,824 | +0.02(+0.04%) |
Mar 22, 2019 | 57.33 | 57.41 | 54.50 | 54.55 | 207,200 | -3.21(-5.56%) |
Mar 21, 2019 | 56.30 | 57.90 | 56.30 | 57.76 | 238,823 | +1.27(+2.25%) |
Mar 20, 2019 | 56.64 | 57.47 | 55.85 | 56.49 | 261,099 | -0.37(-0.65%) |
Mar 19, 2019 | 57.78 | 57.78 | 56.65 | 56.86 | 359,831 | -0.46(-0.80%) |
Mar 18, 2019 | 55.60 | 57.58 | 55.51 | 57.32 | 441,691 | +1.82(+3.28%) |
Mar 15, 2019 | 55.88 | 56.64 | 55.03 | 55.50 | 1,882,900 | -0.26(-0.47%) |
Mar 14, 2019 | 55.08 | 56.52 | 54.97 | 55.76 | 276,111 | +0.69(+1.25%) |
Mar 13, 2019 | 55.54 | 55.98 | 55.07 | 55.07 | 190,941 | -0.33(-0.60%) |
Mar 12, 2019 | 56.38 | 56.38 | 55.06 | 55.40 | 289,786 | -0.98(-1.74%) |
Mar 11, 2019 | 55.88 | 56.45 | 54.69 | 56.38 | 276,116 | +0.81(+1.46%) |
Mar 08, 2019 | 56.03 | 56.24 | 54.72 | 55.57 | 344,100 | -0.90(-1.59%) |
Mar 07, 2019 | 56.43 | 57.07 | 55.62 | 56.47 | 462,834 | +0.04(+0.07%) |
Mar 06, 2019 | 58.65 | 58.75 | 56.25 | 56.43 | 297,125 | -2.26(-3.85%) |
Mar 05, 2019 | 59.40 | 59.93 | 58.35 | 58.69 | 310,144 | -0.84(-1.41%) |
Mar 04, 2019 | 61.45 | 61.64 | 59.47 | 59.53 | 225,868 | -1.85(-3.01%) |
Mar 01, 2019 | 62.15 | 62.70 | 61.05 | 61.38 | 206,300 | -0.32(-0.52%) |
Feb 28, 2019 | 61.85 | 62.27 | 61.42 | 61.70 | 178,195 | -0.41(-0.66%) |
Feb 27, 2019 | 61.31 | 62.55 | 61.29 | 62.11 | 217,757 | +0.65(+1.06%) |
Feb 26, 2019 | 62.50 | 62.57 | 61.29 | 61.46 | 285,298 | -1.27(-2.02%) |
Feb 25, 2019 | 62.72 | 63.78 | 62.69 | 62.73 | 330,006 | +0.02(+0.03%) |
Feb 22, 2019 | 62.08 | 62.78 | 61.99 | 62.71 | 306,000 | +0.82(+1.32%) |
Feb 21, 2019 | 60.99 | 61.93 | 60.98 | 61.89 | 199,049 | +0.69(+1.13%) |
Feb 20, 2019 | 60.50 | 61.60 | 60.50 | 61.20 | 318,284 | +0.44(+0.72%) |
Feb 19, 2019 | 59.96 | 60.91 | 59.96 | 60.76 | 255,511 | +0.41(+0.68%) |
Feb 15, 2019 | 58.35 | 60.52 | 58.11 | 60.35 | 390,700 | +3.00(+5.23%) |
Feb 14, 2019 | 56.16 | 57.44 | 55.93 | 57.35 | 284,212 | +1.00(+1.77%) |
Feb 13, 2019 | 55.47 | 56.61 | 55.38 | 56.35 | 250,984 | +1.16(+2.10%) |
Feb 12, 2019 | 56.11 | 56.72 | 54.83 | 55.19 | 408,508 | -0.99(-1.76%) |
Feb 11, 2019 | 58.03 | 58.48 | 56.16 | 56.18 | 318,073 | -1.77(-3.05%) |
Feb 08, 2019 | 58.78 | 60.12 | 57.44 | 57.95 | 421,500 | -1.42(-2.39%) |
Feb 07, 2019 | 63.33 | 64.19 | 54.37 | 59.37 | 1,085,605 | -5.53(-8.52%) |
Feb 06, 2019 | 65.17 | 65.44 | 64.57 | 64.90 | 462,498 | -0.35(-0.54%) |
Feb 05, 2019 | 65.20 | 65.77 | 64.38 | 65.25 | 218,676 | +0.08(+0.12%) |
Feb 04, 2019 | 64.02 | 65.22 | 64.00 | 65.17 | 229,088 | +1.20(+1.88%) |