Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.60 | 51.52 | 49.22 | 49.68 | 5,674,296 | -6.51(-11.59%) |
Apr 29, 2019 | 55.72 | 56.34 | 55.50 | 56.20 | 2,591,370 | +0.42(+0.76%) |
Apr 26, 2019 | 55.64 | 56.41 | 55.50 | 55.77 | 2,254,438 | -0.11(-0.20%) |
Apr 25, 2019 | 55.63 | 56.14 | 54.98 | 55.89 | 1,422,614 | +0.52(+0.93%) |
Apr 24, 2019 | 55.20 | 56.34 | 55.20 | 55.37 | 870,007 | +0.44(+0.80%) |
Apr 23, 2019 | 55.61 | 55.99 | 54.85 | 54.93 | 1,089,914 | -0.48(-0.86%) |
Apr 22, 2019 | 55.22 | 55.51 | 54.75 | 55.41 | 759,961 | +0.35(+0.63%) |
Apr 18, 2019 | 54.44 | 55.09 | 54.40 | 55.06 | 760,936 | +0.65(+1.20%) |
Apr 17, 2019 | 55.64 | 55.77 | 54.37 | 54.40 | 980,274 | -1.20(-2.15%) |
Apr 16, 2019 | 56.53 | 56.84 | 55.05 | 55.60 | 947,365 | -0.65(-1.16%) |
Apr 15, 2019 | 57.30 | 57.54 | 56.23 | 56.25 | 817,504 | -1.15(-2.00%) |
Apr 12, 2019 | 56.36 | 57.41 | 56.18 | 57.40 | 1,073,464 | +1.33(+2.38%) |
Apr 11, 2019 | 56.55 | 56.58 | 55.77 | 56.07 | 735,748 | -0.38(-0.67%) |
Apr 10, 2019 | 56.54 | 57.15 | 56.26 | 56.45 | 671,514 | +0.15(+0.26%) |
Apr 09, 2019 | 57.06 | 57.18 | 56.20 | 56.30 | 429,496 | -0.95(-1.66%) |
Apr 08, 2019 | 57.54 | 57.73 | 56.97 | 57.25 | 428,398 | -0.56(-0.97%) |
Apr 05, 2019 | 56.93 | 57.91 | 56.63 | 57.81 | 594,943 | +0.84(+1.47%) |
Apr 04, 2019 | 57.13 | 57.14 | 56.37 | 56.97 | 683,110 | -0.17(-0.29%) |
Apr 03, 2019 | 57.62 | 57.81 | 56.83 | 57.14 | 856,424 | -0.17(-0.30%) |
Apr 02, 2019 | 57.46 | 57.72 | 56.60 | 57.31 | 755,943 | -0.07(-0.13%) |
Apr 01, 2019 | 57.49 | 58.21 | 57.15 | 57.38 | 896,816 | +0.17(+0.31%) |
Mar 29, 2019 | 57.03 | 57.46 | 56.63 | 57.21 | 1,118,903 | +0.33(+0.58%) |
Mar 28, 2019 | 56.49 | 57.12 | 56.15 | 56.88 | 429,190 | +0.52(+0.93%) |
Mar 27, 2019 | 56.43 | 56.77 | 56.01 | 56.35 | 702,964 | -0.09(-0.16%) |
Mar 26, 2019 | 56.12 | 56.92 | 55.80 | 56.45 | 519,242 | +0.29(+0.52%) |
Mar 25, 2019 | 55.62 | 56.44 | 55.24 | 56.15 | 707,997 | +0.40(+0.73%) |
Mar 22, 2019 | 55.80 | 56.30 | 55.54 | 55.75 | 654,188 | -0.36(-0.64%) |
Mar 21, 2019 | 55.22 | 56.69 | 55.22 | 56.11 | 587,988 | +0.86(+1.55%) |
Mar 20, 2019 | 56.02 | 56.43 | 54.72 | 55.25 | 756,683 | -0.38(-0.68%) |
Mar 19, 2019 | 56.05 | 56.46 | 55.25 | 55.63 | 829,788 | -0.31(-0.56%) |
Mar 18, 2019 | 55.08 | 56.18 | 54.87 | 55.94 | 1,008,344 | +1.01(+1.84%) |
Mar 15, 2019 | 54.39 | 55.50 | 54.12 | 54.93 | 1,620,686 | +0.52(+0.95%) |
Mar 14, 2019 | 54.96 | 55.16 | 54.24 | 54.41 | 1,290,993 | -0.53(-0.97%) |
Mar 13, 2019 | 55.18 | 55.41 | 54.81 | 54.95 | 738,167 | -0.02(-0.03%) |
Mar 12, 2019 | 54.76 | 55.37 | 54.76 | 54.97 | 814,767 | +0.31(+0.57%) |
Mar 11, 2019 | 54.82 | 55.32 | 54.31 | 54.65 | 1,052,116 | -0.09(-0.17%) |
Mar 08, 2019 | 55.23 | 55.53 | 54.57 | 54.74 | 680,653 | -0.58(-1.04%) |
Mar 07, 2019 | 55.52 | 55.52 | 54.73 | 55.32 | 682,778 | -0.42(-0.76%) |
Mar 06, 2019 | 56.89 | 57.07 | 55.60 | 55.74 | 705,260 | -1.02(-1.79%) |
Mar 05, 2019 | 56.93 | 57.00 | 56.52 | 56.76 | 866,200 | -0.13(-0.23%) |
Mar 04, 2019 | 57.82 | 58.21 | 56.72 | 56.89 | 619,207 | -0.85(-1.47%) |
Mar 01, 2019 | 58.29 | 58.29 | 57.35 | 57.74 | 803,345 | -0.21(-0.36%) |
Feb 28, 2019 | 57.69 | 58.43 | 57.32 | 57.95 | 998,054 | +0.18(+0.32%) |
Feb 27, 2019 | 57.88 | 58.94 | 57.44 | 57.76 | 1,182,086 | -0.42(-0.72%) |
Feb 26, 2019 | 57.22 | 58.26 | 56.65 | 58.19 | 1,283,524 | +0.96(+1.68%) |
Feb 25, 2019 | 57.54 | 57.62 | 56.68 | 57.22 | 1,352,846 | -0.12(-0.21%) |
Feb 22, 2019 | 58.08 | 58.34 | 56.75 | 57.34 | 1,194,366 | -0.84(-1.45%) |
Feb 21, 2019 | 57.26 | 59.49 | 57.26 | 58.19 | 1,271,622 | +0.74(+1.29%) |
Feb 20, 2019 | 60.06 | 61.04 | 57.18 | 57.44 | 2,449,020 | -2.56(-4.27%) |
Feb 19, 2019 | 59.63 | 60.12 | 59.24 | 60.01 | 1,643,189 | -0.02(-0.03%) |
Feb 15, 2019 | 60.05 | 60.67 | 59.74 | 60.03 | 1,027,535 | +0.05(+0.08%) |
Feb 14, 2019 | 58.67 | 60.18 | 57.93 | 59.98 | 926,656 | +0.84(+1.42%) |
Feb 13, 2019 | 59.33 | 59.44 | 58.53 | 59.14 | 579,893 | +0.16(+0.26%) |
Feb 12, 2019 | 58.66 | 59.72 | 58.57 | 58.98 | 624,405 | +0.40(+0.69%) |
Feb 11, 2019 | 57.56 | 58.76 | 57.56 | 58.58 | 962,291 | +1.03(+1.78%) |
Feb 08, 2019 | 57.80 | 58.26 | 57.45 | 57.55 | 527,042 | -0.41(-0.71%) |
Feb 07, 2019 | 57.62 | 58.69 | 57.55 | 57.97 | 689,981 | +0.07(+0.13%) |
Feb 06, 2019 | 57.43 | 58.02 | 57.20 | 57.89 | 646,161 | +0.51(+0.89%) |
Feb 05, 2019 | 56.68 | 57.69 | 56.57 | 57.38 | 794,554 | +0.82(+1.46%) |
Feb 04, 2019 | 55.68 | 56.64 | 55.38 | 56.56 | 734,145 | +0.92(+1.66%) |