Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.16 | 56.38 | 56.16 | 56.38 | 1,852 | +0.07(+0.12%) |
Apr 29, 2019 | 56.49 | 56.49 | 56.31 | 56.31 | 1,749 | +0.05(+0.09%) |
Apr 26, 2019 | 55.90 | 56.26 | 55.90 | 56.26 | 1,231 | +0.16(+0.28%) |
Apr 25, 2019 | 56.11 | 56.11 | 56.11 | 56.11 | 20 | -0.01(-0.01%) |
Apr 24, 2019 | 56.14 | 56.26 | 56.11 | 56.11 | 1,033 | +0.15(+0.26%) |
Apr 23, 2019 | 55.88 | 56.00 | 55.87 | 55.97 | 1,026 | +0.69(+1.24%) |
Apr 22, 2019 | 55.15 | 55.28 | 55.15 | 55.28 | 514 | +0.18(+0.32%) |
Apr 18, 2019 | 55.03 | 55.14 | 54.95 | 55.10 | 820 | +0.09(+0.16%) |
Apr 17, 2019 | 55.10 | 55.10 | 55.01 | 55.01 | 615 | -0.28(-0.50%) |
Apr 16, 2019 | 55.35 | 55.36 | 55.29 | 55.29 | 820 | -0.05(-0.10%) |
Apr 15, 2019 | 55.26 | 55.35 | 55.24 | 55.35 | 1,231 | -0.04(-0.07%) |
Apr 12, 2019 | 55.37 | 55.38 | 55.36 | 55.38 | 513 | +0.32(+0.58%) |
Apr 11, 2019 | 55.08 | 55.08 | 55.02 | 55.06 | 671 | +0.18(+0.33%) |
Apr 10, 2019 | 54.83 | 54.88 | 54.82 | 54.88 | 307 | +0.28(+0.51%) |
Apr 09, 2019 | 54.74 | 54.74 | 54.60 | 54.60 | 668 | -0.45(-0.81%) |
Apr 08, 2019 | 54.89 | 55.04 | 54.89 | 55.04 | 205 | +0.11(+0.20%) |
Apr 05, 2019 | 54.93 | 54.93 | 54.93 | 54.93 | 0 | +0.30(+0.54%) |
Apr 04, 2019 | 54.64 | 54.64 | 54.64 | 54.64 | 20 | +0.09(+0.16%) |
Apr 03, 2019 | 54.66 | 54.66 | 54.32 | 54.55 | 1,692 | +0.00(+0.00%) |
Apr 02, 2019 | 54.51 | 54.57 | 54.47 | 54.55 | 1,559 | -0.01(-0.03%) |
Apr 01, 2019 | 54.23 | 54.56 | 54.23 | 54.56 | 1,333 | +0.64(+1.19%) |
Mar 29, 2019 | 53.73 | 53.94 | 53.71 | 53.92 | 2,462 | +0.36(+0.67%) |
Mar 28, 2019 | 53.58 | 53.58 | 53.41 | 53.56 | 718 | +0.35(+0.65%) |
Mar 27, 2019 | 53.59 | 53.60 | 53.13 | 53.21 | 1,487 | -0.30(-0.55%) |
Mar 26, 2019 | 53.62 | 53.62 | 53.26 | 53.51 | 3,510 | +0.40(+0.76%) |
Mar 25, 2019 | 52.95 | 53.28 | 52.84 | 53.10 | 2,771 | -0.14(-0.25%) |
Mar 22, 2019 | 53.95 | 53.95 | 53.24 | 53.24 | 3,796 | -0.97(-1.80%) |
Mar 21, 2019 | 53.33 | 54.27 | 53.33 | 54.21 | 3,896 | +0.86(+1.61%) |
Mar 20, 2019 | 53.54 | 53.61 | 53.33 | 53.35 | 7,872 | -0.19(-0.35%) |
Mar 19, 2019 | 53.89 | 53.90 | 53.54 | 53.54 | 10,260 | -0.07(-0.13%) |
Mar 18, 2019 | 53.59 | 53.73 | 53.47 | 53.61 | 10,003 | +0.15(+0.28%) |
Mar 15, 2019 | 53.37 | 53.52 | 53.37 | 53.46 | 4,617 | +0.05(+0.09%) |
Mar 14, 2019 | 53.50 | 53.54 | 53.37 | 53.41 | 6,704 | +0.00(+0.01%) |
Mar 13, 2019 | 53.35 | 53.67 | 53.35 | 53.41 | 8,823 | +0.41(+0.78%) |
Mar 12, 2019 | 53.06 | 53.21 | 52.98 | 52.99 | 3,389 | +0.17(+0.31%) |
Mar 11, 2019 | 52.33 | 52.84 | 52.33 | 52.83 | 6,156 | +0.83(+1.61%) |
Mar 08, 2019 | 51.71 | 51.99 | 51.58 | 51.99 | 8,823 | +0.03(+0.05%) |
Mar 07, 2019 | 51.97 | 52.22 | 51.91 | 51.97 | 6,469 | -0.42(-0.80%) |
Mar 06, 2019 | 52.64 | 52.71 | 52.39 | 52.39 | 7,265 | -0.45(-0.85%) |
Mar 05, 2019 | 52.88 | 52.89 | 52.83 | 52.83 | 6,546 | -0.12(-0.23%) |
Mar 04, 2019 | 52.51 | 52.95 | 52.51 | 52.95 | 3,180 | -0.35(-0.65%) |
Mar 01, 2019 | 53.19 | 53.30 | 53.03 | 53.30 | 615 | +0.45(+0.85%) |
Feb 28, 2019 | 52.84 | 53.05 | 52.82 | 52.85 | 8,003 | -0.08(-0.15%) |
Feb 27, 2019 | 52.59 | 52.93 | 52.58 | 52.93 | 4,536 | +0.12(+0.22%) |
Feb 26, 2019 | 53.01 | 53.01 | 52.81 | 52.81 | 4,719 | -0.18(-0.33%) |
Feb 25, 2019 | 53.37 | 53.37 | 52.98 | 52.99 | 9,247 | +0.04(+0.07%) |
Feb 22, 2019 | 52.81 | 52.95 | 52.80 | 52.95 | 6,464 | +0.32(+0.61%) |
Feb 21, 2019 | 52.71 | 52.74 | 52.44 | 52.63 | 4,036 | -0.13(-0.24%) |
Feb 20, 2019 | 52.77 | 52.80 | 52.62 | 52.76 | 6,997 | -0.04(-0.07%) |
Feb 19, 2019 | 52.75 | 52.95 | 52.75 | 52.80 | 6,782 | +0.00(+0.00%) |
Feb 15, 2019 | 52.61 | 52.80 | 52.60 | 52.80 | 9,850 | +0.53(+1.01%) |
Feb 14, 2019 | 52.00 | 52.42 | 52.00 | 52.27 | 7,818 | -0.04(-0.08%) |
Feb 13, 2019 | 52.41 | 52.51 | 52.31 | 52.31 | 10,260 | +0.19(+0.37%) |
Feb 12, 2019 | 52.08 | 52.17 | 52.08 | 52.12 | 4,032 | +0.66(+1.27%) |
Feb 11, 2019 | 51.42 | 51.46 | 51.37 | 51.46 | 6,176 | +0.27(+0.53%) |
Feb 08, 2019 | 50.93 | 51.19 | 50.79 | 51.19 | 6,669 | +0.16(+0.32%) |
Feb 07, 2019 | 50.76 | 51.03 | 50.76 | 51.03 | 102 | -0.46(-0.90%) |
Feb 06, 2019 | 51.42 | 51.51 | 51.42 | 51.49 | 9,440 | +0.05(+0.10%) |
Feb 05, 2019 | 51.38 | 51.45 | 51.37 | 51.44 | 9,234 | +0.16(+0.32%) |
Feb 04, 2019 | 50.91 | 51.27 | 50.91 | 51.27 | 6,261 | +0.41(+0.80%) |