Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.90 | 53.90 | 53.87 | 53.90 | 52,667 | +0.02(+0.03%) |
Apr 29, 2019 | 53.86 | 53.88 | 53.81 | 53.88 | 79,465 | +0.05(+0.08%) |
Apr 26, 2019 | 53.86 | 53.86 | 53.82 | 53.84 | 78,026 | +0.12(+0.22%) |
Apr 25, 2019 | 53.69 | 53.80 | 53.69 | 53.72 | 123,262 | -0.01(-0.02%) |
Apr 24, 2019 | 53.64 | 53.76 | 53.64 | 53.73 | 130,691 | +0.14(+0.27%) |
Apr 23, 2019 | 53.51 | 53.65 | 53.51 | 53.58 | 121,381 | +0.10(+0.19%) |
Apr 22, 2019 | 53.48 | 53.56 | 53.47 | 53.49 | 109,678 | -0.02(-0.03%) |
Apr 18, 2019 | 53.55 | 53.55 | 53.50 | 53.50 | 158,935 | -0.03(-0.05%) |
Apr 17, 2019 | 53.57 | 53.57 | 53.52 | 53.53 | 98,953 | -0.01(-0.02%) |
Apr 16, 2019 | 53.52 | 53.59 | 53.52 | 53.54 | 55,989 | -0.04(-0.07%) |
Apr 15, 2019 | 53.58 | 53.59 | 53.54 | 53.58 | 64,597 | +0.01(+0.02%) |
Apr 12, 2019 | 53.49 | 53.59 | 53.47 | 53.57 | 139,096 | +0.00(+0.01%) |
Apr 11, 2019 | 53.53 | 53.58 | 53.53 | 53.56 | 69,544 | -0.03(-0.06%) |
Apr 10, 2019 | 53.58 | 53.59 | 53.54 | 53.59 | 87,265 | +0.05(+0.10%) |
Apr 09, 2019 | 53.53 | 53.57 | 53.52 | 53.54 | 82,333 | +0.07(+0.14%) |
Apr 08, 2019 | 53.54 | 53.54 | 53.47 | 53.47 | 103,238 | -0.06(-0.12%) |
Apr 05, 2019 | 53.52 | 53.55 | 53.46 | 53.53 | 181,434 | +0.03(+0.05%) |
Apr 04, 2019 | 53.49 | 53.53 | 53.47 | 53.50 | 98,052 | -0.03(-0.05%) |
Apr 03, 2019 | 53.53 | 53.55 | 53.49 | 53.53 | 98,065 | -0.05(-0.08%) |
Apr 02, 2019 | 53.58 | 53.61 | 53.54 | 53.58 | 68,133 | +0.00(+0.00%) |
Apr 01, 2019 | 53.59 | 53.59 | 53.51 | 53.58 | 119,974 | -0.10(-0.18%) |
Mar 29, 2019 | 53.61 | 53.67 | 53.55 | 53.67 | 69,501 | +0.03(+0.05%) |
Mar 28, 2019 | 53.65 | 53.67 | 53.62 | 53.65 | 73,716 | +0.03(+0.05%) |
Mar 27, 2019 | 53.57 | 53.63 | 53.57 | 53.62 | 88,789 | +0.04(+0.07%) |
Mar 26, 2019 | 53.56 | 53.59 | 53.54 | 53.58 | 90,804 | +0.02(+0.04%) |
Mar 25, 2019 | 53.54 | 53.63 | 53.49 | 53.56 | 117,737 | +0.01(+0.01%) |
Mar 22, 2019 | 53.47 | 53.56 | 53.42 | 53.56 | 95,814 | +0.27(+0.51%) |
Mar 21, 2019 | 53.33 | 53.34 | 53.26 | 53.29 | 137,629 | -0.01(-0.02%) |
Mar 20, 2019 | 53.13 | 53.33 | 53.12 | 53.29 | 98,823 | +0.17(+0.32%) |
Mar 19, 2019 | 53.11 | 53.16 | 53.10 | 53.12 | 95,512 | +0.01(+0.01%) |
Mar 18, 2019 | 53.11 | 53.13 | 53.08 | 53.12 | 69,449 | -0.01(-0.03%) |
Mar 15, 2019 | 53.11 | 53.13 | 53.05 | 53.13 | 45,298 | +0.07(+0.14%) |
Mar 14, 2019 | 53.08 | 53.10 | 53.03 | 53.06 | 56,833 | -0.02(-0.03%) |
Mar 13, 2019 | 53.01 | 53.11 | 53.01 | 53.08 | 81,019 | -0.01(-0.02%) |
Mar 12, 2019 | 53.04 | 53.11 | 53.04 | 53.09 | 89,493 | +0.05(+0.08%) |
Mar 11, 2019 | 53.02 | 53.07 | 52.99 | 53.04 | 72,456 | +0.02(+0.03%) |
Mar 08, 2019 | 53.05 | 53.05 | 53.02 | 53.02 | 70,833 | +0.05(+0.10%) |
Mar 07, 2019 | 52.94 | 52.98 | 52.94 | 52.97 | 59,433 | +0.12(+0.22%) |
Mar 06, 2019 | 52.79 | 52.85 | 52.79 | 52.85 | 66,640 | +0.01(+0.02%) |
Mar 05, 2019 | 52.83 | 52.86 | 52.80 | 52.84 | 100,505 | +0.00(+0.01%) |
Mar 04, 2019 | 52.83 | 52.87 | 52.81 | 52.84 | 120,258 | +0.04(+0.08%) |
Mar 01, 2019 | 52.79 | 52.82 | 52.74 | 52.80 | 113,800 | +0.05(+0.09%) |
Feb 28, 2019 | 52.73 | 52.81 | 52.72 | 52.75 | 71,033 | -0.01(-0.02%) |
Feb 27, 2019 | 52.86 | 52.87 | 52.74 | 52.76 | 77,127 | -0.16(-0.31%) |
Feb 26, 2019 | 52.85 | 52.93 | 52.85 | 52.92 | 68,850 | +0.13(+0.26%) |
Feb 25, 2019 | 52.70 | 52.85 | 52.70 | 52.79 | 227,396 | -0.03(-0.05%) |
Feb 22, 2019 | 52.78 | 52.85 | 52.76 | 52.82 | 61,846 | +0.08(+0.15%) |
Feb 21, 2019 | 52.74 | 52.78 | 52.70 | 52.74 | 90,400 | -0.06(-0.12%) |
Feb 20, 2019 | 52.76 | 52.82 | 52.76 | 52.80 | 56,233 | +0.03(+0.05%) |
Feb 19, 2019 | 52.81 | 52.81 | 52.74 | 52.77 | 128,665 | -0.02(-0.03%) |
Feb 15, 2019 | 52.72 | 52.82 | 52.72 | 52.79 | 133,704 | +0.00(+0.00%) |
Feb 14, 2019 | 52.78 | 52.81 | 52.76 | 52.79 | 70,756 | +0.09(+0.17%) |
Feb 13, 2019 | 52.75 | 52.76 | 52.68 | 52.70 | 54,393 | -0.10(-0.19%) |
Feb 12, 2019 | 52.74 | 52.82 | 52.74 | 52.80 | 101,570 | +0.08(+0.15%) |
Feb 11, 2019 | 52.73 | 52.79 | 52.57 | 52.72 | 193,188 | -0.01(-0.02%) |
Feb 08, 2019 | 52.71 | 52.74 | 52.65 | 52.73 | 71,635 | +0.03(+0.05%) |
Feb 07, 2019 | 52.58 | 52.72 | 52.56 | 52.70 | 96,422 | +0.19(+0.36%) |
Feb 06, 2019 | 52.56 | 52.56 | 52.50 | 52.51 | 212,248 | -0.04(-0.07%) |
Feb 05, 2019 | 52.52 | 52.56 | 52.50 | 52.55 | 67,733 | -0.03(-0.05%) |
Feb 04, 2019 | 52.55 | 52.60 | 52.52 | 52.57 | 90,583 | +0.04(+0.07%) |