Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.95 | 54.54 | 53.09 | 53.87 | 328,505 | +0.05(+0.09%) |
Apr 29, 2019 | 53.76 | 54.24 | 53.50 | 53.82 | 354,611 | -0.10(-0.19%) |
Apr 26, 2019 | 53.23 | 54.19 | 52.88 | 53.92 | 321,600 | +0.07(+0.13%) |
Apr 25, 2019 | 55.02 | 55.02 | 53.16 | 53.85 | 361,755 | -1.25(-2.27%) |
Apr 24, 2019 | 54.86 | 56.04 | 54.86 | 55.10 | 460,899 | +0.12(+0.22%) |
Apr 23, 2019 | 54.13 | 55.18 | 54.05 | 54.98 | 392,219 | +0.88(+1.63%) |
Apr 22, 2019 | 53.98 | 54.23 | 53.45 | 54.10 | 238,525 | -0.15(-0.28%) |
Apr 18, 2019 | 54.52 | 55.10 | 54.03 | 54.25 | 329,800 | -0.31(-0.57%) |
Apr 17, 2019 | 55.03 | 55.25 | 54.08 | 54.56 | 510,405 | +0.25(+0.46%) |
Apr 16, 2019 | 53.39 | 54.52 | 53.39 | 54.31 | 477,104 | +1.27(+2.39%) |
Apr 15, 2019 | 53.04 | 53.56 | 52.60 | 53.04 | 320,649 | -0.05(-0.09%) |
Apr 12, 2019 | 53.29 | 53.43 | 52.82 | 53.09 | 457,700 | +0.39(+0.74%) |
Apr 11, 2019 | 52.46 | 53.22 | 52.37 | 52.70 | 762,583 | +0.32(+0.61%) |
Apr 10, 2019 | 51.29 | 52.68 | 50.85 | 52.38 | 12,268,926 | +1.05(+2.05%) |
Apr 09, 2019 | 52.16 | 52.36 | 51.17 | 51.33 | 768,818 | -1.24(-2.36%) |
Apr 08, 2019 | 52.61 | 52.72 | 51.83 | 52.57 | 764,165 | -0.34(-0.64%) |
Apr 05, 2019 | 52.95 | 53.67 | 52.04 | 52.91 | 1,492,700 | -1.67(-3.06%) |
Apr 04, 2019 | 54.75 | 55.13 | 54.05 | 54.58 | 392,283 | -0.16(-0.29%) |
Apr 03, 2019 | 53.28 | 55.09 | 53.02 | 54.74 | 560,809 | +2.45(+4.69%) |
Apr 02, 2019 | 52.56 | 52.80 | 51.74 | 52.29 | 265,322 | -0.14(-0.27%) |
Apr 01, 2019 | 51.67 | 52.54 | 51.62 | 52.43 | 294,856 | +1.52(+2.99%) |
Mar 29, 2019 | 50.95 | 51.98 | 50.53 | 50.91 | 424,000 | +0.47(+0.93%) |
Mar 28, 2019 | 50.67 | 51.40 | 50.11 | 50.44 | 403,820 | +0.03(+0.06%) |
Mar 27, 2019 | 52.61 | 52.61 | 49.75 | 50.41 | 505,483 | -2.32(-4.40%) |
Mar 26, 2019 | 52.85 | 53.28 | 52.35 | 52.73 | 420,205 | +0.17(+0.32%) |
Mar 25, 2019 | 52.74 | 53.28 | 51.86 | 52.56 | 451,384 | -0.38(-0.72%) |
Mar 22, 2019 | 55.00 | 55.30 | 52.38 | 52.94 | 641,200 | -2.64(-4.75%) |
Mar 21, 2019 | 54.03 | 56.13 | 53.76 | 55.58 | 517,499 | +1.09(+2.00%) |
Mar 20, 2019 | 54.81 | 55.35 | 54.18 | 54.49 | 755,142 | -0.38(-0.69%) |
Mar 19, 2019 | 54.86 | 55.20 | 54.37 | 54.87 | 688,980 | +0.50(+0.92%) |
Mar 18, 2019 | 54.88 | 55.10 | 53.73 | 54.37 | 877,255 | -0.50(-0.91%) |
Mar 15, 2019 | 52.14 | 55.69 | 52.14 | 54.87 | 1,632,400 | +2.89(+5.56%) |
Mar 14, 2019 | 52.27 | 55.39 | 51.10 | 51.98 | 2,443,469 | -3.52(-6.34%) |
Mar 13, 2019 | 55.04 | 55.98 | 54.28 | 55.50 | 774,024 | +0.90(+1.65%) |
Mar 12, 2019 | 54.47 | 54.90 | 53.76 | 54.60 | 372,370 | +0.24(+0.44%) |
Mar 11, 2019 | 52.89 | 54.69 | 52.50 | 54.36 | 827,917 | +1.72(+3.27%) |
Mar 08, 2019 | 52.68 | 53.30 | 51.59 | 52.64 | 710,100 | -1.05(-1.96%) |
Mar 07, 2019 | 53.38 | 53.78 | 52.69 | 53.69 | 412,487 | -0.02(-0.04%) |
Mar 06, 2019 | 55.03 | 55.05 | 53.39 | 53.71 | 487,302 | -1.33(-2.42%) |
Mar 05, 2019 | 55.19 | 55.80 | 54.30 | 55.04 | 267,067 | -0.41(-0.74%) |
Mar 04, 2019 | 56.17 | 56.26 | 54.78 | 55.45 | 373,508 | -0.45(-0.81%) |
Mar 01, 2019 | 55.45 | 56.31 | 54.90 | 55.90 | 309,300 | +0.86(+1.56%) |
Feb 28, 2019 | 54.75 | 55.38 | 54.01 | 55.04 | 330,890 | +0.03(+0.05%) |
Feb 27, 2019 | 55.47 | 56.03 | 54.61 | 55.01 | 361,269 | -0.80(-1.43%) |
Feb 26, 2019 | 57.12 | 57.22 | 55.38 | 55.81 | 375,190 | -1.27(-2.22%) |
Feb 25, 2019 | 56.79 | 57.96 | 56.31 | 57.08 | 537,392 | +0.99(+1.77%) |
Feb 22, 2019 | 55.00 | 56.19 | 54.90 | 56.09 | 534,300 | +1.39(+2.54%) |
Feb 21, 2019 | 54.35 | 54.70 | 53.40 | 54.70 | 371,248 | +0.32(+0.59%) |
Feb 20, 2019 | 53.38 | 54.47 | 53.12 | 54.38 | 439,561 | +0.98(+1.84%) |
Feb 19, 2019 | 52.88 | 53.79 | 52.35 | 53.40 | 390,204 | +0.00(+0.00%) |
Feb 15, 2019 | 52.62 | 53.43 | 52.28 | 53.40 | 312,200 | +1.18(+2.26%) |
Feb 14, 2019 | 51.56 | 52.51 | 51.56 | 52.22 | 361,336 | +0.33(+0.64%) |
Feb 13, 2019 | 51.11 | 52.45 | 50.49 | 51.89 | 492,138 | +0.77(+1.51%) |
Feb 12, 2019 | 50.48 | 51.13 | 50.33 | 51.12 | 404,556 | +1.29(+2.59%) |
Feb 11, 2019 | 49.71 | 50.15 | 48.61 | 49.83 | 481,270 | +0.31(+0.63%) |
Feb 08, 2019 | 48.74 | 49.77 | 48.70 | 49.52 | 339,900 | +0.05(+0.10%) |
Feb 07, 2019 | 50.82 | 50.86 | 49.11 | 49.47 | 392,032 | -2.00(-3.89%) |
Feb 06, 2019 | 49.87 | 51.50 | 49.87 | 51.47 | 308,770 | +1.67(+3.35%) |
Feb 05, 2019 | 49.65 | 50.59 | 49.65 | 49.80 | 213,983 | +0.13(+0.26%) |
Feb 04, 2019 | 48.93 | 49.70 | 48.29 | 49.67 | 397,067 | +0.74(+1.51%) |