Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.11 | 58.73 | 57.75 | 58.39 | 1,063,666 | +0.22(+0.38%) |
Apr 29, 2019 | 57.88 | 58.48 | 57.44 | 58.17 | 598,739 | +0.34(+0.59%) |
Apr 26, 2019 | 56.97 | 57.94 | 56.51 | 57.83 | 578,200 | +1.06(+1.87%) |
Apr 25, 2019 | 57.69 | 57.97 | 56.21 | 56.77 | 757,606 | -0.98(-1.70%) |
Apr 24, 2019 | 56.95 | 58.04 | 56.63 | 57.75 | 1,138,183 | +0.59(+1.03%) |
Apr 23, 2019 | 56.42 | 57.70 | 56.24 | 57.16 | 607,052 | +0.96(+1.71%) |
Apr 22, 2019 | 55.89 | 56.86 | 55.44 | 56.20 | 765,902 | +0.16(+0.29%) |
Apr 18, 2019 | 55.75 | 56.22 | 53.93 | 56.04 | 2,452,000 | -1.08(-1.89%) |
Apr 17, 2019 | 56.99 | 57.50 | 56.20 | 57.12 | 806,737 | +0.43(+0.76%) |
Apr 16, 2019 | 57.77 | 57.86 | 56.46 | 56.69 | 1,050,241 | -0.91(-1.58%) |
Apr 15, 2019 | 57.29 | 57.72 | 56.59 | 57.60 | 1,060,948 | +0.48(+0.84%) |
Apr 12, 2019 | 57.39 | 57.62 | 56.78 | 57.12 | 550,900 | +0.13(+0.23%) |
Apr 11, 2019 | 56.89 | 57.17 | 56.50 | 56.99 | 620,688 | -0.01(-0.02%) |
Apr 10, 2019 | 56.55 | 57.05 | 56.20 | 57.00 | 688,144 | +0.60(+1.06%) |
Apr 09, 2019 | 57.37 | 57.37 | 56.32 | 56.40 | 1,113,382 | -1.06(-1.84%) |
Apr 08, 2019 | 57.79 | 57.79 | 56.93 | 57.46 | 1,449,940 | -0.46(-0.79%) |
Apr 05, 2019 | 57.43 | 58.07 | 57.41 | 57.92 | 1,044,400 | +0.51(+0.89%) |
Apr 04, 2019 | 56.96 | 57.52 | 56.95 | 57.41 | 1,153,327 | +0.46(+0.81%) |
Apr 03, 2019 | 56.64 | 57.13 | 56.19 | 56.95 | 2,156,157 | +0.47(+0.83%) |
Apr 02, 2019 | 55.31 | 56.58 | 54.85 | 56.48 | 1,362,489 | +1.34(+2.43%) |
Apr 01, 2019 | 54.76 | 55.25 | 54.23 | 55.14 | 1,535,916 | +0.72(+1.32%) |
Mar 29, 2019 | 53.95 | 54.49 | 53.54 | 54.42 | 1,613,800 | +1.03(+1.93%) |
Mar 28, 2019 | 52.87 | 53.64 | 52.87 | 53.39 | 1,132,928 | +0.46(+0.87%) |
Mar 27, 2019 | 52.91 | 53.58 | 52.80 | 52.93 | 1,172,898 | +0.12(+0.23%) |
Mar 26, 2019 | 51.93 | 52.92 | 51.65 | 52.81 | 1,247,320 | +1.09(+2.11%) |
Mar 25, 2019 | 50.50 | 51.91 | 50.42 | 51.72 | 1,339,369 | +1.23(+2.44%) |
Mar 22, 2019 | 50.01 | 50.92 | 49.81 | 50.49 | 1,096,300 | +0.34(+0.68%) |
Mar 21, 2019 | 48.31 | 50.28 | 48.28 | 50.15 | 728,446 | +1.57(+3.23%) |
Mar 20, 2019 | 49.05 | 49.15 | 48.24 | 48.58 | 486,497 | -0.48(-0.98%) |
Mar 19, 2019 | 49.25 | 49.63 | 48.82 | 49.06 | 490,872 | -0.19(-0.39%) |
Mar 18, 2019 | 49.35 | 49.50 | 48.77 | 49.25 | 668,664 | -0.11(-0.22%) |
Mar 15, 2019 | 49.13 | 49.43 | 48.57 | 49.36 | 1,880,300 | +0.16(+0.33%) |
Mar 14, 2019 | 49.30 | 49.46 | 48.96 | 49.20 | 605,323 | -0.08(-0.16%) |
Mar 13, 2019 | 48.76 | 49.30 | 48.64 | 49.28 | 1,154,933 | +0.69(+1.42%) |
Mar 12, 2019 | 48.02 | 48.65 | 47.61 | 48.59 | 615,243 | +0.59(+1.23%) |
Mar 11, 2019 | 47.95 | 48.66 | 47.74 | 48.00 | 1,065,815 | +0.06(+0.13%) |
Mar 08, 2019 | 47.25 | 48.05 | 46.51 | 47.94 | 788,900 | +0.29(+0.61%) |
Mar 07, 2019 | 47.64 | 47.68 | 46.34 | 47.65 | 1,974,498 | -0.02(-0.04%) |
Mar 06, 2019 | 48.75 | 48.88 | 47.29 | 47.67 | 1,197,352 | -1.14(-2.34%) |
Mar 05, 2019 | 50.28 | 50.28 | 48.61 | 48.81 | 1,829,029 | -1.32(-2.63%) |
Mar 04, 2019 | 51.76 | 51.95 | 49.86 | 50.13 | 1,594,770 | -1.50(-2.91%) |
Mar 01, 2019 | 49.98 | 51.96 | 48.11 | 51.63 | 4,044,800 | +7.05(+15.81%) |
Feb 28, 2019 | 44.74 | 45.01 | 44.17 | 44.58 | 1,547,294 | -0.37(-0.82%) |
Feb 27, 2019 | 44.69 | 45.24 | 44.51 | 44.95 | 905,445 | +0.42(+0.94%) |
Feb 26, 2019 | 45.29 | 45.71 | 44.53 | 44.53 | 1,101,588 | -0.71(-1.57%) |
Feb 25, 2019 | 45.64 | 46.03 | 45.14 | 45.24 | 898,087 | -0.18(-0.40%) |
Feb 22, 2019 | 45.21 | 45.75 | 44.98 | 45.42 | 771,400 | +0.37(+0.82%) |
Feb 21, 2019 | 45.73 | 45.99 | 44.83 | 45.05 | 946,023 | -0.79(-1.72%) |
Feb 20, 2019 | 45.28 | 45.99 | 45.02 | 45.84 | 880,138 | +0.64(+1.42%) |
Feb 19, 2019 | 45.51 | 45.69 | 45.15 | 45.20 | 791,242 | -0.36(-0.79%) |
Feb 15, 2019 | 45.15 | 45.95 | 45.13 | 45.56 | 928,800 | +0.53(+1.18%) |
Feb 14, 2019 | 44.71 | 45.44 | 44.70 | 45.03 | 873,782 | +0.07(+0.16%) |
Feb 13, 2019 | 45.43 | 45.70 | 44.65 | 44.96 | 791,338 | -0.58(-1.27%) |
Feb 12, 2019 | 44.89 | 45.71 | 44.38 | 45.54 | 650,603 | +0.96(+2.15%) |
Feb 11, 2019 | 45.10 | 45.26 | 44.48 | 44.58 | 554,047 | -0.40(-0.89%) |
Feb 08, 2019 | 44.22 | 45.01 | 43.50 | 44.98 | 880,500 | +0.71(+1.60%) |
Feb 07, 2019 | 44.73 | 45.09 | 43.85 | 44.27 | 745,246 | -0.78(-1.73%) |
Feb 06, 2019 | 44.82 | 45.29 | 44.71 | 45.05 | 776,716 | +0.05(+0.11%) |
Feb 05, 2019 | 44.89 | 45.20 | 43.76 | 45.00 | 854,257 | +0.26(+0.58%) |
Feb 04, 2019 | 44.02 | 44.74 | 43.86 | 44.74 | 596,064 | +0.73(+1.66%) |