Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.62 | 58.68 | 58.00 | 58.44 | 20,605 | -0.16(-0.28%) |
Apr 29, 2019 | 57.99 | 58.71 | 57.99 | 58.61 | 24,803 | +0.68(+1.17%) |
Apr 26, 2019 | 57.72 | 57.95 | 57.47 | 57.93 | 34,185 | +0.19(+0.33%) |
Apr 25, 2019 | 57.28 | 57.87 | 57.18 | 57.74 | 43,937 | +0.38(+0.65%) |
Apr 24, 2019 | 57.53 | 57.53 | 57.13 | 57.36 | 16,783 | -0.32(-0.56%) |
Apr 23, 2019 | 57.40 | 57.77 | 57.18 | 57.68 | 27,552 | +0.22(+0.38%) |
Apr 22, 2019 | 57.64 | 57.64 | 57.36 | 57.46 | 19,620 | -0.33(-0.57%) |
Apr 18, 2019 | 57.94 | 58.08 | 57.62 | 57.79 | 44,452 | -0.16(-0.27%) |
Apr 17, 2019 | 57.49 | 58.01 | 57.33 | 57.95 | 35,805 | +0.70(+1.23%) |
Apr 16, 2019 | 56.71 | 57.27 | 56.67 | 57.24 | 70,917 | +0.67(+1.18%) |
Apr 15, 2019 | 57.00 | 57.05 | 56.50 | 56.57 | 28,650 | -0.49(-0.87%) |
Apr 12, 2019 | 56.73 | 57.32 | 56.73 | 57.07 | 130,080 | +1.11(+1.98%) |
Apr 11, 2019 | 56.07 | 56.21 | 55.78 | 55.96 | 47,229 | +0.05(+0.10%) |
Apr 10, 2019 | 55.76 | 55.93 | 55.62 | 55.91 | 25,066 | +0.26(+0.46%) |
Apr 09, 2019 | 55.91 | 55.91 | 55.54 | 55.65 | 39,126 | -0.50(-0.90%) |
Apr 08, 2019 | 56.03 | 56.15 | 55.85 | 56.15 | 11,317 | +0.05(+0.08%) |
Apr 05, 2019 | 56.15 | 56.22 | 56.01 | 56.11 | 14,198 | +0.12(+0.21%) |
Apr 04, 2019 | 55.57 | 56.11 | 55.57 | 55.99 | 19,376 | +0.38(+0.68%) |
Apr 03, 2019 | 55.67 | 55.95 | 55.32 | 55.61 | 21,460 | +0.29(+0.53%) |
Apr 02, 2019 | 55.03 | 55.36 | 54.97 | 55.32 | 39,435 | +0.23(+0.42%) |
Apr 01, 2019 | 54.35 | 55.16 | 54.32 | 55.09 | 18,000 | +1.27(+2.36%) |
Mar 29, 2019 | 53.93 | 53.96 | 53.80 | 53.82 | 16,710 | +0.27(+0.51%) |
Mar 28, 2019 | 53.24 | 53.54 | 53.03 | 53.54 | 18,664 | +0.40(+0.76%) |
Mar 27, 2019 | 53.31 | 53.50 | 52.89 | 53.14 | 39,514 | -0.24(-0.45%) |
Mar 26, 2019 | 53.31 | 53.53 | 52.97 | 53.38 | 80,346 | +0.53(+1.00%) |
Mar 25, 2019 | 52.85 | 53.11 | 52.50 | 52.85 | 30,713 | +0.05(+0.09%) |
Mar 22, 2019 | 53.62 | 53.62 | 52.53 | 52.80 | 38,226 | -1.37(-2.54%) |
Mar 21, 2019 | 54.06 | 54.53 | 53.82 | 54.18 | 37,137 | -0.15(-0.27%) |
Mar 20, 2019 | 55.37 | 55.37 | 54.21 | 54.32 | 49,335 | -1.18(-2.13%) |
Mar 19, 2019 | 56.19 | 56.31 | 55.40 | 55.51 | 18,146 | -0.37(-0.67%) |
Mar 18, 2019 | 55.33 | 55.96 | 55.33 | 55.88 | 19,211 | +0.66(+1.20%) |
Mar 15, 2019 | 55.21 | 55.45 | 55.10 | 55.21 | 10,435 | +0.15(+0.28%) |
Mar 14, 2019 | 54.99 | 55.08 | 54.78 | 55.06 | 10,403 | +0.13(+0.23%) |
Mar 13, 2019 | 54.82 | 55.08 | 54.81 | 54.93 | 55,716 | +0.35(+0.63%) |
Mar 12, 2019 | 54.46 | 54.76 | 54.42 | 54.59 | 21,180 | +0.23(+0.42%) |
Mar 11, 2019 | 54.11 | 54.56 | 54.11 | 54.36 | 28,283 | +0.48(+0.90%) |
Mar 08, 2019 | 53.57 | 53.89 | 53.47 | 53.88 | 18,563 | -0.28(-0.52%) |
Mar 07, 2019 | 54.94 | 55.12 | 53.90 | 54.16 | 29,489 | -0.93(-1.69%) |
Mar 06, 2019 | 55.81 | 55.81 | 55.09 | 55.09 | 28,496 | -0.66(-1.19%) |
Mar 05, 2019 | 55.87 | 55.87 | 55.50 | 55.75 | 29,337 | -0.40(-0.71%) |
Mar 04, 2019 | 57.12 | 57.19 | 55.85 | 56.15 | 46,392 | -0.76(-1.33%) |
Mar 01, 2019 | 56.60 | 57.10 | 56.60 | 56.91 | 64,697 | +0.67(+1.20%) |
Feb 28, 2019 | 56.35 | 56.53 | 56.11 | 56.23 | 30,709 | -0.13(-0.23%) |
Feb 27, 2019 | 56.21 | 56.50 | 56.11 | 56.36 | 27,314 | +0.13(+0.23%) |
Feb 26, 2019 | 56.07 | 56.59 | 56.07 | 56.23 | 35,802 | +0.02(+0.03%) |
Feb 25, 2019 | 56.44 | 56.88 | 56.20 | 56.22 | 25,103 | +0.13(+0.23%) |
Feb 22, 2019 | 55.72 | 56.09 | 55.72 | 56.09 | 14,389 | +0.37(+0.67%) |
Feb 21, 2019 | 55.93 | 55.98 | 55.59 | 55.72 | 82,620 | -0.31(-0.55%) |
Feb 20, 2019 | 55.91 | 56.05 | 55.64 | 56.02 | 17,382 | -0.02(-0.03%) |
Feb 19, 2019 | 55.49 | 56.16 | 55.40 | 56.04 | 55,624 | +0.36(+0.65%) |
Feb 15, 2019 | 55.23 | 55.69 | 55.23 | 55.68 | 22,627 | +0.75(+1.36%) |
Feb 14, 2019 | 55.15 | 55.26 | 54.68 | 54.93 | 66,954 | -0.56(-1.00%) |
Feb 13, 2019 | 55.72 | 56.02 | 55.48 | 55.49 | 35,193 | +0.05(+0.10%) |
Feb 12, 2019 | 55.09 | 55.78 | 55.09 | 55.43 | 134,911 | +0.71(+1.30%) |
Feb 11, 2019 | 54.91 | 54.91 | 54.62 | 54.72 | 38,348 | -0.02(-0.03%) |
Feb 08, 2019 | 54.65 | 54.74 | 54.13 | 54.74 | 30,756 | -0.16(-0.30%) |
Feb 07, 2019 | 55.24 | 55.24 | 54.45 | 54.91 | 36,027 | -0.47(-0.85%) |
Feb 06, 2019 | 55.50 | 55.70 | 55.20 | 55.38 | 31,103 | -0.26(-0.47%) |
Feb 05, 2019 | 55.82 | 55.83 | 55.30 | 55.64 | 37,525 | -0.13(-0.23%) |
Feb 04, 2019 | 55.58 | 55.77 | 55.01 | 55.77 | 37,109 | +0.29(+0.52%) |