Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.80 | 53.28 | 51.45 | 53.18 | 221,093 | +1.30(+2.51%) |
Apr 29, 2019 | 52.62 | 52.86 | 51.78 | 51.87 | 124,048 | -0.73(-1.38%) |
Apr 26, 2019 | 52.21 | 52.80 | 51.82 | 52.60 | 116,644 | +0.41(+0.79%) |
Apr 25, 2019 | 53.51 | 53.56 | 51.68 | 52.19 | 273,976 | -1.58(-2.94%) |
Apr 24, 2019 | 53.71 | 54.35 | 53.65 | 53.77 | 90,081 | -0.06(-0.11%) |
Apr 23, 2019 | 53.66 | 54.53 | 53.26 | 53.83 | 145,936 | +0.26(+0.48%) |
Apr 22, 2019 | 53.72 | 53.77 | 53.06 | 53.57 | 215,908 | -0.11(-0.20%) |
Apr 18, 2019 | 53.71 | 54.44 | 53.32 | 53.67 | 215,552 | -0.15(-0.28%) |
Apr 17, 2019 | 53.66 | 55.05 | 53.06 | 53.83 | 395,348 | -1.54(-2.79%) |
Apr 16, 2019 | 55.13 | 55.51 | 55.06 | 55.37 | 158,753 | +0.50(+0.91%) |
Apr 15, 2019 | 55.56 | 55.78 | 54.72 | 54.87 | 126,602 | -0.72(-1.29%) |
Apr 12, 2019 | 56.07 | 56.63 | 55.57 | 55.59 | 125,095 | -0.10(-0.17%) |
Apr 11, 2019 | 55.08 | 55.83 | 54.72 | 55.69 | 171,814 | +0.74(+1.34%) |
Apr 10, 2019 | 54.57 | 55.53 | 54.38 | 54.95 | 213,109 | +0.50(+0.92%) |
Apr 09, 2019 | 54.18 | 55.12 | 54.06 | 54.45 | 225,160 | +0.05(+0.09%) |
Apr 08, 2019 | 54.00 | 54.46 | 53.55 | 54.40 | 95,399 | +0.18(+0.34%) |
Apr 05, 2019 | 53.59 | 54.83 | 53.59 | 54.22 | 218,995 | +0.85(+1.60%) |
Apr 04, 2019 | 53.21 | 53.81 | 51.98 | 53.37 | 208,405 | +0.24(+0.45%) |
Apr 03, 2019 | 53.45 | 53.85 | 53.01 | 53.13 | 102,200 | +0.21(+0.40%) |
Apr 02, 2019 | 53.43 | 54.01 | 52.28 | 52.92 | 100,818 | -0.50(-0.93%) |
Apr 01, 2019 | 53.77 | 54.00 | 53.06 | 53.42 | 118,056 | +0.09(+0.16%) |
Mar 29, 2019 | 53.65 | 53.67 | 53.21 | 53.33 | 153,578 | +0.16(+0.31%) |
Mar 28, 2019 | 53.32 | 53.65 | 51.77 | 53.17 | 153,202 | +0.06(+0.11%) |
Mar 27, 2019 | 53.24 | 53.55 | 51.39 | 53.11 | 187,094 | -0.16(-0.31%) |
Mar 26, 2019 | 53.18 | 53.60 | 52.94 | 53.27 | 186,999 | +0.39(+0.74%) |
Mar 25, 2019 | 52.50 | 53.26 | 51.52 | 52.88 | 128,375 | +0.30(+0.57%) |
Mar 22, 2019 | 54.92 | 54.97 | 52.49 | 52.58 | 428,184 | -2.66(-4.82%) |
Mar 21, 2019 | 54.76 | 56.01 | 54.66 | 55.25 | 132,376 | +0.31(+0.56%) |
Mar 20, 2019 | 54.90 | 55.92 | 54.43 | 54.94 | 124,677 | +0.14(+0.26%) |
Mar 19, 2019 | 54.79 | 55.05 | 54.34 | 54.80 | 109,821 | +0.03(+0.05%) |
Mar 18, 2019 | 54.50 | 54.83 | 53.70 | 54.77 | 118,663 | +0.48(+0.88%) |
Mar 15, 2019 | 54.36 | 55.04 | 53.92 | 54.29 | 305,696 | +0.08(+0.14%) |
Mar 14, 2019 | 54.58 | 54.59 | 53.61 | 54.21 | 105,493 | -0.33(-0.60%) |
Mar 13, 2019 | 55.25 | 55.41 | 54.44 | 54.54 | 181,716 | -0.54(-0.97%) |
Mar 12, 2019 | 55.63 | 55.63 | 54.55 | 55.07 | 128,636 | -0.53(-0.95%) |
Mar 11, 2019 | 55.00 | 56.06 | 54.72 | 55.60 | 98,860 | +0.77(+1.40%) |
Mar 08, 2019 | 54.13 | 55.53 | 54.06 | 54.83 | 163,073 | +0.16(+0.30%) |
Mar 07, 2019 | 54.74 | 55.10 | 54.00 | 54.67 | 116,315 | -0.06(-0.11%) |
Mar 06, 2019 | 55.71 | 55.71 | 54.22 | 54.73 | 161,995 | -1.20(-2.14%) |
Mar 05, 2019 | 56.84 | 56.84 | 55.79 | 55.93 | 81,415 | -0.79(-1.39%) |
Mar 04, 2019 | 57.61 | 57.61 | 56.60 | 56.71 | 131,214 | -0.65(-1.14%) |
Mar 01, 2019 | 56.91 | 57.48 | 56.45 | 57.36 | 103,916 | +0.97(+1.72%) |
Feb 28, 2019 | 57.30 | 57.38 | 56.29 | 56.40 | 98,768 | -0.95(-1.65%) |
Feb 27, 2019 | 57.17 | 57.48 | 56.72 | 57.34 | 78,827 | +0.05(+0.08%) |
Feb 26, 2019 | 58.00 | 58.39 | 57.22 | 57.30 | 57,870 | -0.64(-1.11%) |
Feb 25, 2019 | 58.21 | 58.68 | 57.88 | 57.94 | 87,266 | +0.01(+0.02%) |
Feb 22, 2019 | 58.58 | 58.87 | 57.63 | 57.93 | 77,086 | -0.44(-0.75%) |
Feb 21, 2019 | 58.09 | 58.42 | 57.34 | 58.37 | 75,821 | +0.26(+0.44%) |
Feb 20, 2019 | 57.38 | 58.33 | 56.93 | 58.11 | 114,562 | +0.73(+1.27%) |
Feb 19, 2019 | 57.31 | 58.43 | 57.27 | 57.38 | 130,730 | -0.13(-0.23%) |
Feb 15, 2019 | 56.62 | 57.57 | 56.62 | 57.52 | 96,332 | +1.10(+1.95%) |
Feb 14, 2019 | 56.08 | 56.87 | 56.08 | 56.42 | 157,223 | +0.21(+0.37%) |
Feb 13, 2019 | 56.40 | 56.65 | 56.04 | 56.21 | 69,243 | -0.14(-0.25%) |
Feb 12, 2019 | 56.94 | 56.94 | 56.14 | 56.35 | 75,186 | -0.27(-0.47%) |
Feb 11, 2019 | 57.08 | 57.34 | 56.03 | 56.62 | 140,653 | -0.16(-0.29%) |
Feb 08, 2019 | 56.63 | 57.12 | 56.41 | 56.78 | 141,517 | +0.19(+0.34%) |
Feb 07, 2019 | 55.19 | 56.82 | 55.19 | 56.59 | 180,229 | +0.83(+1.49%) |
Feb 06, 2019 | 54.56 | 56.06 | 53.89 | 55.76 | 97,530 | +1.48(+2.73%) |
Feb 05, 2019 | 52.61 | 54.87 | 51.48 | 54.28 | 190,819 | +2.72(+5.27%) |
Feb 04, 2019 | 50.83 | 51.64 | 50.29 | 51.56 | 125,906 | +0.89(+1.75%) |