Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.14 | 57.14 | 56.11 | 56.39 | 2,274,484 | -0.69(-1.21%) |
Apr 29, 2019 | 57.30 | 57.61 | 57.06 | 57.08 | 1,389,685 | -0.19(-0.33%) |
Apr 26, 2019 | 56.97 | 57.47 | 56.74 | 57.27 | 1,469,500 | +0.47(+0.83%) |
Apr 25, 2019 | 57.00 | 57.15 | 56.36 | 56.80 | 1,518,392 | -0.18(-0.32%) |
Apr 24, 2019 | 57.22 | 57.51 | 56.79 | 56.98 | 1,627,521 | -0.32(-0.56%) |
Apr 23, 2019 | 56.74 | 57.42 | 56.44 | 57.30 | 1,569,553 | +0.70(+1.24%) |
Apr 22, 2019 | 56.57 | 56.78 | 56.22 | 56.60 | 988,502 | -0.32(-0.56%) |
Apr 18, 2019 | 57.76 | 57.94 | 56.60 | 56.92 | 2,784,600 | -0.92(-1.59%) |
Apr 17, 2019 | 59.49 | 59.71 | 57.63 | 57.84 | 2,661,842 | -1.72(-2.89%) |
Apr 16, 2019 | 58.92 | 59.64 | 58.90 | 59.56 | 1,559,094 | +0.89(+1.52%) |
Apr 15, 2019 | 58.69 | 58.90 | 58.14 | 58.67 | 2,460,503 | +0.07(+0.12%) |
Apr 12, 2019 | 57.96 | 58.81 | 57.93 | 58.60 | 2,154,200 | +1.12(+1.95%) |
Apr 11, 2019 | 56.77 | 57.68 | 56.70 | 57.48 | 1,906,620 | +0.98(+1.73%) |
Apr 10, 2019 | 55.96 | 56.69 | 55.70 | 56.50 | 1,292,949 | +0.62(+1.11%) |
Apr 09, 2019 | 56.99 | 57.00 | 55.66 | 55.88 | 1,568,573 | -1.41(-2.46%) |
Apr 08, 2019 | 57.10 | 57.31 | 56.52 | 57.29 | 2,000,891 | +0.16(+0.28%) |
Apr 05, 2019 | 56.89 | 57.42 | 56.81 | 57.13 | 1,469,900 | +0.40(+0.71%) |
Apr 04, 2019 | 56.84 | 57.09 | 56.67 | 56.73 | 1,175,262 | -0.03(-0.05%) |
Apr 03, 2019 | 56.81 | 57.00 | 56.58 | 56.76 | 1,016,938 | +0.26(+0.46%) |
Apr 02, 2019 | 56.03 | 56.56 | 55.65 | 56.50 | 1,320,972 | +0.39(+0.70%) |
Apr 01, 2019 | 55.47 | 56.24 | 55.42 | 56.11 | 1,708,296 | +1.15(+2.09%) |
Mar 29, 2019 | 54.66 | 55.13 | 54.20 | 54.96 | 2,577,900 | +0.63(+1.16%) |
Mar 28, 2019 | 53.97 | 54.73 | 53.90 | 54.33 | 1,777,409 | +0.39(+0.72%) |
Mar 27, 2019 | 54.65 | 54.76 | 53.54 | 53.94 | 2,322,293 | -0.54(-0.99%) |
Mar 26, 2019 | 53.31 | 55.34 | 53.26 | 54.48 | 3,147,931 | -0.69(-1.25%) |
Mar 25, 2019 | 55.53 | 55.75 | 54.77 | 55.17 | 1,977,577 | -0.45(-0.81%) |
Mar 22, 2019 | 56.35 | 56.56 | 55.38 | 55.62 | 2,998,300 | -0.88(-1.56%) |
Mar 21, 2019 | 55.58 | 56.67 | 55.57 | 56.50 | 1,502,348 | +0.63(+1.13%) |
Mar 20, 2019 | 55.97 | 56.16 | 55.06 | 55.87 | 2,655,986 | -0.24(-0.43%) |
Mar 19, 2019 | 56.21 | 56.55 | 55.79 | 56.11 | 1,717,724 | -0.05(-0.09%) |
Mar 18, 2019 | 55.74 | 56.16 | 55.47 | 56.16 | 1,337,259 | +0.61(+1.10%) |
Mar 15, 2019 | 55.14 | 55.87 | 54.84 | 55.55 | 2,326,400 | +0.39(+0.71%) |
Mar 14, 2019 | 54.97 | 55.33 | 54.56 | 55.16 | 1,550,093 | +0.08(+0.15%) |
Mar 13, 2019 | 55.60 | 55.96 | 54.80 | 55.08 | 1,646,155 | -0.27(-0.49%) |
Mar 12, 2019 | 55.52 | 55.71 | 54.80 | 55.35 | 1,685,406 | -0.11(-0.20%) |
Mar 11, 2019 | 55.06 | 55.79 | 55.03 | 55.46 | 2,049,677 | +0.45(+0.82%) |
Mar 08, 2019 | 54.23 | 55.04 | 54.04 | 55.01 | 1,857,600 | +0.35(+0.64%) |
Mar 07, 2019 | 54.87 | 55.07 | 54.30 | 54.66 | 2,682,935 | -0.46(-0.83%) |
Mar 06, 2019 | 55.54 | 55.64 | 54.97 | 55.12 | 2,545,343 | -0.33(-0.60%) |
Mar 05, 2019 | 54.64 | 55.64 | 54.58 | 55.45 | 2,581,608 | +0.85(+1.56%) |
Mar 04, 2019 | 55.29 | 55.62 | 54.30 | 54.60 | 1,790,028 | -0.67(-1.21%) |
Mar 01, 2019 | 55.96 | 56.30 | 55.05 | 55.27 | 1,663,700 | -0.26(-0.47%) |
Feb 28, 2019 | 54.78 | 55.91 | 54.54 | 55.53 | 3,249,832 | +0.61(+1.11%) |
Feb 27, 2019 | 55.37 | 55.60 | 54.62 | 54.92 | 3,125,522 | -0.65(-1.17%) |
Feb 26, 2019 | 55.97 | 56.10 | 55.44 | 55.57 | 3,056,251 | -0.37(-0.66%) |
Feb 25, 2019 | 56.26 | 56.43 | 55.33 | 55.94 | 3,708,777 | +0.59(+1.07%) |
Feb 22, 2019 | 55.70 | 55.97 | 55.16 | 55.35 | 3,815,200 | -0.17(-0.31%) |
Feb 21, 2019 | 54.75 | 55.93 | 54.75 | 55.52 | 3,847,419 | +1.82(+3.39%) |
Feb 20, 2019 | 53.23 | 53.90 | 53.12 | 53.70 | 2,152,499 | +0.32(+0.60%) |
Feb 19, 2019 | 53.77 | 53.78 | 52.96 | 53.38 | 2,145,811 | +0.35(+0.66%) |
Feb 15, 2019 | 52.60 | 53.03 | 52.11 | 53.03 | 1,943,300 | +0.84(+1.61%) |
Feb 14, 2019 | 52.14 | 52.39 | 51.70 | 52.19 | 909,404 | -0.35(-0.67%) |
Feb 13, 2019 | 52.50 | 52.90 | 52.07 | 52.54 | 1,416,861 | +0.72(+1.39%) |
Feb 12, 2019 | 52.23 | 52.45 | 51.60 | 51.82 | 1,477,799 | -0.06(-0.12%) |
Feb 11, 2019 | 51.55 | 52.02 | 51.35 | 51.88 | 828,388 | +0.57(+1.11%) |
Feb 08, 2019 | 50.84 | 51.45 | 50.84 | 51.31 | 1,324,100 | -0.04(-0.08%) |
Feb 07, 2019 | 52.09 | 52.10 | 50.66 | 51.35 | 1,766,008 | -1.27(-2.41%) |
Feb 06, 2019 | 53.04 | 53.18 | 52.19 | 52.62 | 1,910,956 | +0.81(+1.56%) |
Feb 05, 2019 | 52.20 | 52.46 | 51.55 | 51.81 | 1,631,600 | -0.27(-0.52%) |
Feb 04, 2019 | 51.33 | 52.11 | 51.33 | 52.08 | 2,138,210 | +0.61(+1.19%) |