Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.68 | 57.29 | 56.22 | 57.07 | 2,075,517 | +0.53(+0.94%) |
Apr 29, 2019 | 56.33 | 56.97 | 56.28 | 56.54 | 1,276,412 | -0.09(-0.15%) |
Apr 26, 2019 | 56.21 | 56.67 | 55.74 | 56.63 | 1,422,025 | -0.13(-0.23%) |
Apr 25, 2019 | 56.80 | 57.10 | 55.96 | 56.76 | 1,899,500 | -0.49(-0.86%) |
Apr 24, 2019 | 56.61 | 57.69 | 56.61 | 57.26 | 1,412,579 | +0.53(+0.94%) |
Apr 23, 2019 | 56.27 | 56.88 | 56.27 | 56.72 | 1,377,545 | +0.49(+0.88%) |
Apr 22, 2019 | 56.56 | 56.64 | 56.10 | 56.23 | 1,449,182 | -0.63(-1.10%) |
Apr 18, 2019 | 56.99 | 57.06 | 56.58 | 56.86 | 1,124,942 | +0.19(+0.34%) |
Apr 17, 2019 | 57.13 | 57.40 | 56.20 | 56.67 | 1,429,100 | -0.30(-0.53%) |
Apr 16, 2019 | 56.42 | 57.17 | 56.42 | 56.97 | 2,065,866 | +0.83(+1.47%) |
Apr 15, 2019 | 56.33 | 56.42 | 55.79 | 56.14 | 1,587,911 | -0.27(-0.47%) |
Apr 12, 2019 | 55.64 | 56.44 | 55.45 | 56.41 | 1,576,243 | +1.27(+2.29%) |
Apr 11, 2019 | 55.30 | 55.55 | 54.96 | 55.14 | 848,137 | -0.16(-0.29%) |
Apr 10, 2019 | 54.41 | 55.34 | 54.40 | 55.31 | 1,378,097 | +0.85(+1.55%) |
Apr 09, 2019 | 54.82 | 54.92 | 54.34 | 54.46 | 1,359,012 | -0.67(-1.21%) |
Apr 08, 2019 | 54.49 | 55.23 | 53.33 | 55.12 | 1,713,515 | +0.60(+1.10%) |
Apr 05, 2019 | 54.39 | 54.69 | 54.18 | 54.53 | 1,235,007 | +0.37(+0.69%) |
Apr 04, 2019 | 54.01 | 54.65 | 53.41 | 54.15 | 1,293,829 | +0.10(+0.18%) |
Apr 03, 2019 | 53.02 | 54.68 | 52.66 | 54.06 | 3,256,365 | +1.78(+3.40%) |
Apr 02, 2019 | 52.09 | 52.39 | 51.45 | 52.28 | 1,186,796 | +0.19(+0.37%) |
Apr 01, 2019 | 51.18 | 52.18 | 51.02 | 52.09 | 1,699,076 | +1.51(+2.99%) |
Mar 29, 2019 | 50.63 | 50.83 | 50.31 | 50.58 | 1,772,722 | +0.42(+0.83%) |
Mar 28, 2019 | 50.47 | 50.90 | 49.87 | 50.16 | 1,160,201 | -0.36(-0.72%) |
Mar 27, 2019 | 51.70 | 51.91 | 50.07 | 50.52 | 1,587,738 | -1.17(-2.26%) |
Mar 26, 2019 | 51.66 | 52.17 | 51.26 | 51.69 | 1,055,383 | +0.48(+0.93%) |
Mar 25, 2019 | 51.40 | 51.71 | 50.56 | 51.22 | 1,841,960 | -0.35(-0.68%) |
Mar 22, 2019 | 52.34 | 52.65 | 51.54 | 51.57 | 1,412,458 | -1.00(-1.90%) |
Mar 21, 2019 | 51.35 | 52.81 | 51.17 | 52.57 | 1,770,640 | +1.33(+2.60%) |
Mar 20, 2019 | 51.53 | 51.68 | 50.74 | 51.23 | 1,384,441 | -0.37(-0.72%) |
Mar 19, 2019 | 51.57 | 51.91 | 51.42 | 51.61 | 1,740,048 | +0.28(+0.54%) |
Mar 18, 2019 | 51.35 | 51.87 | 50.99 | 51.33 | 2,047,989 | -0.17(-0.33%) |
Mar 15, 2019 | 50.64 | 51.60 | 50.60 | 51.50 | 6,343,449 | +1.20(+2.38%) |
Mar 14, 2019 | 50.43 | 50.51 | 50.01 | 50.30 | 2,479,767 | -0.06(-0.11%) |
Mar 13, 2019 | 50.82 | 50.88 | 49.98 | 50.36 | 3,611,165 | -0.19(-0.38%) |
Mar 12, 2019 | 50.76 | 50.80 | 50.03 | 50.55 | 2,784,313 | -0.20(-0.39%) |
Mar 11, 2019 | 49.79 | 50.89 | 49.53 | 50.75 | 2,164,941 | +1.33(+2.69%) |
Mar 08, 2019 | 49.11 | 49.48 | 48.87 | 49.42 | 3,046,100 | -0.40(-0.80%) |
Mar 07, 2019 | 50.78 | 50.96 | 49.75 | 49.82 | 2,888,702 | -1.19(-2.33%) |
Mar 06, 2019 | 51.95 | 52.03 | 50.95 | 51.01 | 2,469,777 | -1.03(-1.97%) |
Mar 05, 2019 | 52.66 | 52.93 | 51.46 | 52.03 | 2,945,471 | -0.63(-1.19%) |
Mar 04, 2019 | 52.86 | 52.95 | 51.84 | 52.66 | 1,894,012 | +0.29(+0.56%) |
Mar 01, 2019 | 52.28 | 52.56 | 51.67 | 52.37 | 2,095,876 | +0.59(+1.14%) |
Feb 28, 2019 | 51.29 | 51.86 | 51.23 | 51.78 | 2,161,909 | +0.24(+0.46%) |
Feb 27, 2019 | 52.15 | 52.21 | 51.20 | 51.54 | 1,753,068 | -0.93(-1.78%) |
Feb 26, 2019 | 53.13 | 53.31 | 52.45 | 52.47 | 1,335,186 | -0.81(-1.52%) |
Feb 25, 2019 | 53.27 | 53.47 | 53.07 | 53.28 | 1,430,987 | +0.55(+1.04%) |
Feb 22, 2019 | 52.76 | 52.88 | 52.37 | 52.73 | 1,350,778 | +0.60(+1.16%) |
Feb 21, 2019 | 52.69 | 52.80 | 52.01 | 52.13 | 1,690,633 | -0.62(-1.18%) |
Feb 20, 2019 | 52.52 | 53.05 | 52.52 | 52.75 | 1,182,554 | +0.38(+0.72%) |
Feb 19, 2019 | 52.34 | 52.64 | 52.33 | 52.38 | 1,657,772 | -0.31(-0.59%) |
Feb 15, 2019 | 53.07 | 53.30 | 52.50 | 52.69 | 1,717,650 | +0.06(+0.11%) |
Feb 14, 2019 | 52.24 | 52.75 | 51.84 | 52.63 | 1,227,677 | +0.31(+0.59%) |
Feb 13, 2019 | 52.68 | 52.77 | 52.22 | 52.32 | 1,063,348 | -0.16(-0.31%) |
Feb 12, 2019 | 52.29 | 52.60 | 52.15 | 52.48 | 1,460,480 | +0.89(+1.72%) |
Feb 11, 2019 | 51.72 | 51.97 | 51.34 | 51.59 | 1,003,059 | -0.03(-0.05%) |
Feb 08, 2019 | 50.97 | 51.71 | 50.78 | 51.62 | 2,022,722 | -0.12(-0.24%) |
Feb 07, 2019 | 52.54 | 52.81 | 51.38 | 51.74 | 1,986,122 | -1.25(-2.37%) |
Feb 06, 2019 | 52.61 | 53.44 | 52.40 | 53.00 | 3,074,515 | +0.93(+1.79%) |
Feb 05, 2019 | 52.02 | 52.35 | 51.50 | 52.07 | 2,221,091 | +0.13(+0.25%) |
Feb 04, 2019 | 51.46 | 51.93 | 51.09 | 51.93 | 1,906,217 | +0.42(+0.81%) |