Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.52 | 58.67 | 57.50 | 58.60 | 386,759 | +1.09(+1.90%) |
Apr 29, 2019 | 57.62 | 57.83 | 57.00 | 57.51 | 133,948 | -0.17(-0.30%) |
Apr 26, 2019 | 57.68 | 58.14 | 57.49 | 57.68 | 235,563 | +0.20(+0.35%) |
Apr 25, 2019 | 57.07 | 57.63 | 56.81 | 57.48 | 194,147 | +0.13(+0.23%) |
Apr 24, 2019 | 57.12 | 57.63 | 57.02 | 57.35 | 186,566 | +0.37(+0.66%) |
Apr 23, 2019 | 56.15 | 56.97 | 56.15 | 56.97 | 230,580 | +0.82(+1.45%) |
Apr 22, 2019 | 56.41 | 56.58 | 55.86 | 56.16 | 143,326 | -0.33(-0.58%) |
Apr 18, 2019 | 57.01 | 57.17 | 56.35 | 56.48 | 136,395 | -0.57(-0.99%) |
Apr 17, 2019 | 57.34 | 57.34 | 56.79 | 57.05 | 131,963 | -0.27(-0.47%) |
Apr 16, 2019 | 57.80 | 57.84 | 56.95 | 57.32 | 149,531 | -0.52(-0.90%) |
Apr 15, 2019 | 58.04 | 58.34 | 57.67 | 57.84 | 91,264 | -0.09(-0.15%) |
Apr 12, 2019 | 57.39 | 58.08 | 57.22 | 57.92 | 184,362 | +0.42(+0.73%) |
Apr 11, 2019 | 56.67 | 57.63 | 56.67 | 57.50 | 110,812 | +0.73(+1.28%) |
Apr 10, 2019 | 56.97 | 57.37 | 56.59 | 56.77 | 220,097 | +0.04(+0.07%) |
Apr 09, 2019 | 56.85 | 56.91 | 56.50 | 56.73 | 220,791 | -0.05(-0.08%) |
Apr 08, 2019 | 57.55 | 57.55 | 56.74 | 56.78 | 164,460 | -0.79(-1.37%) |
Apr 05, 2019 | 56.54 | 57.65 | 56.47 | 57.57 | 306,263 | +1.11(+1.97%) |
Apr 04, 2019 | 56.60 | 56.74 | 56.13 | 56.45 | 159,586 | -0.11(-0.19%) |
Apr 03, 2019 | 56.39 | 56.83 | 56.20 | 56.56 | 281,867 | +0.30(+0.53%) |
Apr 02, 2019 | 56.06 | 56.27 | 55.56 | 56.26 | 175,299 | +0.23(+0.41%) |
Apr 01, 2019 | 56.53 | 56.58 | 55.72 | 56.03 | 300,228 | -0.37(-0.66%) |
Mar 29, 2019 | 56.08 | 56.46 | 55.60 | 56.41 | 397,506 | +0.46(+0.82%) |
Mar 28, 2019 | 56.13 | 56.35 | 55.41 | 55.95 | 224,159 | -0.04(-0.07%) |
Mar 27, 2019 | 55.76 | 56.36 | 55.43 | 55.99 | 311,059 | +0.22(+0.40%) |
Mar 26, 2019 | 55.68 | 56.41 | 55.64 | 55.76 | 244,467 | +0.20(+0.36%) |
Mar 25, 2019 | 55.22 | 55.89 | 54.95 | 55.56 | 336,356 | +0.37(+0.68%) |
Mar 22, 2019 | 55.70 | 56.08 | 55.19 | 55.19 | 196,459 | -0.42(-0.76%) |
Mar 21, 2019 | 55.25 | 56.00 | 55.25 | 55.61 | 237,531 | +0.39(+0.71%) |
Mar 20, 2019 | 55.24 | 55.79 | 54.85 | 55.22 | 159,461 | +0.07(+0.12%) |
Mar 19, 2019 | 56.19 | 56.19 | 54.78 | 55.15 | 152,824 | -1.16(-2.06%) |
Mar 18, 2019 | 56.22 | 56.39 | 55.93 | 56.31 | 167,901 | +0.12(+0.20%) |
Mar 15, 2019 | 56.54 | 56.54 | 55.97 | 56.20 | 366,744 | -0.13(-0.24%) |
Mar 14, 2019 | 56.48 | 56.74 | 56.02 | 56.33 | 200,560 | -0.09(-0.15%) |
Mar 13, 2019 | 56.73 | 56.78 | 56.17 | 56.42 | 211,747 | -0.32(-0.57%) |
Mar 12, 2019 | 56.75 | 56.91 | 56.40 | 56.74 | 228,256 | +0.09(+0.15%) |
Mar 11, 2019 | 55.75 | 56.71 | 55.53 | 56.66 | 279,069 | +0.94(+1.69%) |
Mar 08, 2019 | 55.16 | 55.75 | 55.09 | 55.71 | 255,994 | +0.80(+1.46%) |
Mar 07, 2019 | 54.92 | 55.19 | 54.68 | 54.91 | 179,042 | +0.12(+0.23%) |
Mar 06, 2019 | 55.25 | 55.26 | 54.14 | 54.79 | 275,283 | -0.41(-0.74%) |
Mar 05, 2019 | 55.00 | 55.49 | 54.92 | 55.20 | 175,362 | +0.19(+0.35%) |
Mar 04, 2019 | 55.28 | 55.30 | 54.42 | 55.01 | 513,815 | +0.59(+1.09%) |
Mar 01, 2019 | 52.51 | 55.28 | 52.43 | 54.42 | 859,679 | +3.14(+6.12%) |
Feb 28, 2019 | 51.08 | 51.55 | 50.70 | 51.28 | 203,231 | +0.16(+0.32%) |
Feb 27, 2019 | 51.32 | 51.74 | 50.35 | 51.12 | 266,365 | -0.26(-0.50%) |
Feb 26, 2019 | 51.90 | 51.94 | 51.33 | 51.37 | 207,991 | -0.40(-0.77%) |
Feb 25, 2019 | 52.32 | 53.08 | 51.65 | 51.77 | 253,210 | -0.65(-1.24%) |
Feb 22, 2019 | 52.37 | 52.63 | 52.09 | 52.42 | 126,213 | +0.10(+0.20%) |
Feb 21, 2019 | 51.58 | 52.38 | 51.29 | 52.32 | 167,568 | +0.63(+1.22%) |
Feb 20, 2019 | 51.46 | 52.26 | 51.16 | 51.69 | 253,874 | +0.15(+0.30%) |
Feb 19, 2019 | 50.88 | 51.82 | 50.76 | 51.54 | 253,165 | +0.66(+1.29%) |
Feb 15, 2019 | 49.98 | 50.94 | 49.98 | 50.88 | 219,273 | +0.90(+1.79%) |
Feb 14, 2019 | 49.93 | 50.54 | 49.74 | 49.98 | 289,127 | +0.02(+0.04%) |
Feb 13, 2019 | 50.21 | 50.21 | 49.66 | 49.96 | 191,516 | -0.38(-0.76%) |
Feb 12, 2019 | 50.52 | 50.86 | 50.15 | 50.35 | 257,482 | -0.10(-0.21%) |
Feb 11, 2019 | 50.96 | 51.17 | 50.31 | 50.45 | 132,592 | -0.59(-1.16%) |
Feb 08, 2019 | 50.68 | 51.16 | 50.61 | 51.04 | 210,356 | +0.28(+0.54%) |
Feb 07, 2019 | 49.79 | 50.83 | 49.45 | 50.76 | 147,957 | +0.86(+1.72%) |
Feb 06, 2019 | 49.76 | 50.12 | 49.28 | 49.91 | 143,691 | +0.22(+0.44%) |
Feb 05, 2019 | 49.61 | 50.03 | 49.40 | 49.69 | 106,166 | +0.18(+0.37%) |
Feb 04, 2019 | 49.41 | 49.53 | 48.91 | 49.51 | 372,768 | +0.10(+0.19%) |