Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.18 | 54.57 | 54.09 | 54.56 | 970,284 | +0.65(+1.21%) |
Apr 29, 2019 | 54.26 | 54.26 | 53.76 | 53.91 | 488,021 | -0.38(-0.70%) |
Apr 26, 2019 | 54.14 | 54.39 | 54.01 | 54.28 | 831,878 | +0.23(+0.43%) |
Apr 25, 2019 | 54.07 | 54.45 | 54.02 | 54.05 | 844,852 | +0.00(+0.00%) |
Apr 24, 2019 | 54.06 | 54.27 | 53.97 | 54.05 | 958,281 | +0.08(+0.15%) |
Apr 23, 2019 | 53.28 | 54.10 | 53.01 | 53.97 | 948,883 | +1.08(+2.04%) |
Apr 22, 2019 | 52.19 | 53.03 | 52.11 | 52.89 | 899,364 | +0.50(+0.95%) |
Apr 18, 2019 | 52.49 | 52.56 | 52.14 | 52.40 | 824,380 | +0.06(+0.11%) |
Apr 17, 2019 | 53.05 | 53.07 | 52.10 | 52.34 | 809,324 | -0.60(-1.13%) |
Apr 16, 2019 | 53.77 | 53.77 | 52.84 | 52.94 | 972,073 | -0.74(-1.37%) |
Apr 15, 2019 | 53.82 | 53.97 | 53.43 | 53.68 | 948,396 | -0.22(-0.41%) |
Apr 12, 2019 | 53.80 | 53.92 | 53.39 | 53.90 | 698,321 | +0.27(+0.50%) |
Apr 11, 2019 | 53.01 | 53.68 | 52.92 | 53.63 | 1,086,353 | +0.72(+1.36%) |
Apr 10, 2019 | 52.92 | 53.07 | 52.78 | 52.91 | 1,243,002 | +0.11(+0.21%) |
Apr 09, 2019 | 53.37 | 53.37 | 52.67 | 52.80 | 985,456 | -0.88(-1.65%) |
Apr 08, 2019 | 53.99 | 54.04 | 53.22 | 53.68 | 669,642 | -0.24(-0.44%) |
Apr 05, 2019 | 53.68 | 54.06 | 53.56 | 53.92 | 1,261,999 | +0.55(+1.03%) |
Apr 04, 2019 | 53.71 | 53.71 | 53.21 | 53.37 | 729,631 | -0.19(-0.36%) |
Apr 03, 2019 | 53.60 | 53.78 | 53.34 | 53.57 | 837,533 | +0.24(+0.45%) |
Apr 02, 2019 | 53.98 | 53.98 | 53.08 | 53.33 | 972,075 | -0.72(-1.33%) |
Apr 01, 2019 | 53.79 | 54.08 | 53.20 | 54.04 | 830,396 | +0.54(+1.01%) |
Mar 29, 2019 | 53.58 | 53.76 | 53.25 | 53.50 | 1,158,544 | +0.20(+0.38%) |
Mar 28, 2019 | 53.04 | 53.30 | 52.80 | 53.30 | 878,126 | +0.47(+0.89%) |
Mar 27, 2019 | 52.95 | 53.24 | 52.40 | 52.83 | 802,294 | -0.17(-0.33%) |
Mar 26, 2019 | 52.50 | 53.01 | 52.24 | 53.00 | 899,689 | +0.98(+1.89%) |
Mar 25, 2019 | 52.63 | 52.64 | 51.92 | 52.02 | 997,552 | -0.54(-1.03%) |
Mar 22, 2019 | 52.76 | 53.11 | 52.52 | 52.56 | 1,409,358 | -0.32(-0.61%) |
Mar 21, 2019 | 51.98 | 53.20 | 51.98 | 52.88 | 1,152,815 | +0.63(+1.20%) |
Mar 20, 2019 | 52.66 | 52.76 | 51.77 | 52.26 | 1,509,773 | -0.40(-0.75%) |
Mar 19, 2019 | 52.88 | 52.91 | 52.42 | 52.65 | 1,600,930 | +0.12(+0.23%) |
Mar 18, 2019 | 52.22 | 52.56 | 51.95 | 52.53 | 1,812,865 | +0.46(+0.88%) |
Mar 15, 2019 | 51.96 | 52.11 | 51.62 | 52.07 | 1,922,830 | +0.29(+0.57%) |
Mar 14, 2019 | 51.53 | 51.82 | 51.40 | 51.78 | 1,389,977 | +0.22(+0.43%) |
Mar 13, 2019 | 51.52 | 51.78 | 51.35 | 51.56 | 2,202,236 | +0.31(+0.61%) |
Mar 12, 2019 | 50.92 | 51.31 | 50.74 | 51.25 | 1,913,445 | +0.43(+0.85%) |
Mar 11, 2019 | 49.31 | 50.97 | 49.23 | 50.81 | 2,458,971 | +1.75(+3.56%) |
Mar 08, 2019 | 48.35 | 49.09 | 48.32 | 49.07 | 1,098,232 | +0.48(+0.98%) |
Mar 07, 2019 | 48.55 | 48.76 | 48.03 | 48.59 | 850,266 | +0.05(+0.09%) |
Mar 06, 2019 | 48.88 | 48.93 | 48.41 | 48.54 | 641,581 | -0.35(-0.72%) |
Mar 05, 2019 | 48.95 | 49.10 | 48.74 | 48.89 | 1,090,655 | -0.07(-0.15%) |
Mar 04, 2019 | 49.44 | 49.56 | 48.46 | 48.96 | 1,552,387 | -0.29(-0.58%) |
Mar 01, 2019 | 49.03 | 49.25 | 48.40 | 49.25 | 732,553 | +0.61(+1.25%) |
Feb 28, 2019 | 48.39 | 49.04 | 48.39 | 48.64 | 1,569,866 | +0.12(+0.25%) |
Feb 27, 2019 | 48.39 | 48.69 | 48.38 | 48.52 | 1,538,922 | -0.05(-0.09%) |
Feb 26, 2019 | 49.19 | 49.21 | 48.52 | 48.57 | 1,362,389 | -0.61(-1.23%) |
Feb 25, 2019 | 49.94 | 50.11 | 49.16 | 49.18 | 717,747 | -0.62(-1.24%) |
Feb 22, 2019 | 49.52 | 49.99 | 49.46 | 49.79 | 1,194,080 | +0.41(+0.84%) |
Feb 21, 2019 | 49.53 | 49.58 | 48.95 | 49.38 | 742,294 | -0.09(-0.19%) |
Feb 20, 2019 | 49.97 | 50.08 | 49.19 | 49.47 | 1,203,849 | -0.27(-0.54%) |
Feb 19, 2019 | 49.39 | 49.74 | 49.06 | 49.74 | 707,198 | +0.23(+0.46%) |
Feb 15, 2019 | 49.27 | 49.76 | 49.27 | 49.51 | 1,189,950 | +0.50(+1.01%) |
Feb 14, 2019 | 49.06 | 49.35 | 48.89 | 49.01 | 1,357,928 | -0.18(-0.37%) |
Feb 13, 2019 | 49.50 | 49.61 | 49.03 | 49.19 | 1,023,002 | -0.17(-0.34%) |
Feb 12, 2019 | 49.19 | 49.40 | 48.92 | 49.36 | 916,763 | +0.38(+0.77%) |
Feb 11, 2019 | 49.94 | 50.16 | 48.91 | 48.98 | 1,529,014 | -0.91(-1.82%) |
Feb 08, 2019 | 49.30 | 49.90 | 49.20 | 49.89 | 1,038,441 | +0.29(+0.59%) |
Feb 07, 2019 | 48.66 | 49.64 | 48.31 | 49.60 | 1,386,763 | +0.73(+1.50%) |
Feb 06, 2019 | 48.52 | 48.93 | 48.05 | 48.87 | 1,182,899 | +0.38(+0.79%) |
Feb 05, 2019 | 48.17 | 48.50 | 47.59 | 48.48 | 1,150,338 | +0.32(+0.67%) |
Feb 04, 2019 | 47.65 | 48.32 | 46.97 | 48.16 | 1,424,830 | +0.89(+1.88%) |