Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.58 | 58.58 | 57.41 | 58.12 | 14,629 | -0.26(-0.45%) |
Apr 29, 2019 | 57.99 | 58.58 | 57.99 | 58.38 | 15,557 | +0.29(+0.51%) |
Apr 26, 2019 | 58.36 | 58.36 | 57.83 | 58.09 | 38,052 | -0.27(-0.47%) |
Apr 25, 2019 | 59.10 | 59.10 | 57.79 | 58.36 | 29,264 | -1.12(-1.89%) |
Apr 24, 2019 | 59.22 | 59.71 | 59.22 | 59.49 | 36,242 | +0.23(+0.39%) |
Apr 23, 2019 | 58.88 | 59.27 | 58.82 | 59.26 | 17,040 | +0.40(+0.68%) |
Apr 22, 2019 | 58.58 | 58.92 | 58.58 | 58.85 | 48,412 | +0.19(+0.32%) |
Apr 18, 2019 | 58.97 | 59.00 | 58.50 | 58.67 | 44,275 | -0.20(-0.33%) |
Apr 17, 2019 | 59.39 | 59.51 | 58.84 | 58.86 | 30,810 | -0.33(-0.56%) |
Apr 16, 2019 | 58.89 | 59.26 | 58.83 | 59.20 | 25,586 | +0.49(+0.84%) |
Apr 15, 2019 | 58.76 | 58.89 | 58.41 | 58.70 | 35,523 | -0.01(-0.02%) |
Apr 12, 2019 | 58.35 | 58.72 | 58.33 | 58.72 | 6,733 | +0.70(+1.20%) |
Apr 11, 2019 | 58.15 | 58.15 | 57.83 | 58.02 | 192,448 | -0.03(-0.05%) |
Apr 10, 2019 | 57.29 | 58.05 | 57.28 | 58.05 | 19,243 | +0.83(+1.46%) |
Apr 09, 2019 | 57.33 | 57.66 | 57.21 | 57.22 | 15,529 | -0.34(-0.60%) |
Apr 08, 2019 | 57.19 | 57.56 | 56.81 | 57.56 | 35,785 | +0.27(+0.48%) |
Apr 05, 2019 | 57.23 | 57.42 | 57.19 | 57.28 | 10,303 | +0.25(+0.43%) |
Apr 04, 2019 | 57.43 | 57.58 | 56.65 | 57.04 | 16,245 | -0.23(-0.39%) |
Apr 03, 2019 | 57.08 | 57.68 | 57.08 | 57.27 | 23,846 | +0.48(+0.85%) |
Apr 02, 2019 | 56.61 | 56.89 | 56.59 | 56.78 | 21,492 | +0.34(+0.59%) |
Apr 01, 2019 | 55.87 | 56.45 | 55.86 | 56.45 | 174,612 | +1.10(+1.98%) |
Mar 29, 2019 | 55.27 | 55.48 | 55.13 | 55.35 | 48,967 | +0.45(+0.82%) |
Mar 28, 2019 | 54.52 | 55.13 | 54.52 | 54.90 | 58,450 | +0.45(+0.83%) |
Mar 27, 2019 | 54.54 | 54.69 | 53.89 | 54.45 | 26,014 | -0.08(-0.14%) |
Mar 26, 2019 | 54.25 | 54.73 | 54.21 | 54.53 | 8,128 | +0.56(+1.04%) |
Mar 25, 2019 | 53.99 | 54.11 | 53.60 | 53.97 | 52,929 | -0.20(-0.36%) |
Mar 22, 2019 | 55.44 | 55.64 | 54.17 | 54.17 | 22,851 | -1.45(-2.61%) |
Mar 21, 2019 | 54.79 | 55.72 | 54.78 | 55.62 | 11,221 | +1.19(+2.19%) |
Mar 20, 2019 | 54.80 | 54.84 | 54.15 | 54.42 | 13,363 | -0.44(-0.80%) |
Mar 19, 2019 | 55.26 | 55.40 | 54.81 | 54.86 | 14,585 | -0.29(-0.52%) |
Mar 18, 2019 | 55.11 | 55.52 | 54.85 | 55.15 | 37,470 | -0.07(-0.12%) |
Mar 15, 2019 | 54.96 | 55.41 | 54.96 | 55.22 | 42,977 | +0.46(+0.84%) |
Mar 14, 2019 | 54.70 | 54.95 | 54.66 | 54.76 | 38,439 | +0.00(+0.00%) |
Mar 13, 2019 | 54.71 | 55.14 | 54.64 | 54.76 | 15,478 | +0.35(+0.65%) |
Mar 12, 2019 | 54.73 | 54.73 | 54.29 | 54.41 | 44,487 | -0.33(-0.61%) |
Mar 11, 2019 | 53.74 | 54.79 | 53.74 | 54.74 | 75,354 | +1.07(+1.99%) |
Mar 08, 2019 | 53.27 | 53.73 | 53.09 | 53.67 | 77,074 | -0.15(-0.27%) |
Mar 07, 2019 | 54.35 | 54.35 | 53.73 | 53.82 | 196,770 | -0.62(-1.13%) |
Mar 06, 2019 | 55.11 | 55.11 | 54.32 | 54.44 | 13,003 | -0.64(-1.16%) |
Mar 05, 2019 | 55.92 | 55.92 | 55.02 | 55.07 | 343,784 | -0.77(-1.39%) |
Mar 04, 2019 | 56.36 | 56.42 | 55.39 | 55.85 | 71,234 | -0.23(-0.40%) |
Mar 01, 2019 | 56.22 | 56.36 | 55.99 | 56.07 | 19,396 | +0.08(+0.14%) |
Feb 28, 2019 | 56.32 | 56.32 | 55.99 | 55.99 | 23,600 | -0.33(-0.59%) |
Feb 27, 2019 | 56.13 | 56.35 | 55.86 | 56.33 | 29,419 | +0.13(+0.23%) |
Feb 26, 2019 | 56.13 | 56.43 | 56.13 | 56.20 | 18,239 | -0.09(-0.16%) |
Feb 25, 2019 | 56.46 | 56.52 | 56.25 | 56.29 | 123,755 | +0.26(+0.47%) |
Feb 22, 2019 | 55.18 | 56.08 | 55.18 | 56.02 | 1,035,142 | +1.08(+1.96%) |
Feb 21, 2019 | 55.13 | 55.13 | 54.73 | 54.94 | 29,561 | -0.24(-0.44%) |
Feb 20, 2019 | 55.07 | 55.35 | 55.02 | 55.19 | 53,386 | +0.26(+0.48%) |
Feb 19, 2019 | 54.37 | 55.09 | 54.37 | 54.92 | 39,550 | +0.48(+0.88%) |
Feb 15, 2019 | 53.92 | 54.44 | 53.92 | 54.44 | 27,562 | +1.06(+1.98%) |
Feb 14, 2019 | 52.93 | 53.60 | 52.93 | 53.39 | 84,848 | +0.49(+0.92%) |
Feb 13, 2019 | 52.57 | 52.93 | 52.57 | 52.90 | 3,976 | +0.40(+0.77%) |
Feb 12, 2019 | 52.32 | 52.55 | 52.32 | 52.50 | 6,815 | +0.40(+0.77%) |
Feb 11, 2019 | 51.59 | 52.09 | 51.56 | 52.09 | 4,814 | +0.62(+1.20%) |
Feb 08, 2019 | 50.78 | 51.49 | 50.78 | 51.48 | 6,227 | +1.38(+2.76%) |
Feb 07, 2019 | 50.72 | 50.72 | 49.88 | 50.09 | 8,755 | -0.95(-1.87%) |
Feb 06, 2019 | 50.71 | 51.07 | 50.71 | 51.05 | 19,010 | +0.63(+1.26%) |
Feb 05, 2019 | 50.52 | 50.69 | 50.41 | 50.41 | 6,981 | -0.09(-0.18%) |
Feb 04, 2019 | 50.34 | 50.52 | 50.24 | 50.51 | 20,116 | +0.24(+0.49%) |