Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.14 | 54.53 | 54.05 | 54.52 | 970,984 | +0.65(+1.21%) |
Apr 29, 2019 | 54.22 | 54.22 | 53.72 | 53.87 | 488,372 | -0.38(-0.70%) |
Apr 26, 2019 | 54.11 | 54.35 | 53.97 | 54.24 | 832,478 | +0.23(+0.43%) |
Apr 25, 2019 | 54.03 | 54.41 | 53.98 | 54.01 | 845,461 | +0.00(+0.00%) |
Apr 24, 2019 | 54.02 | 54.23 | 53.93 | 54.01 | 958,971 | +0.08(+0.15%) |
Apr 23, 2019 | 53.24 | 54.06 | 52.97 | 53.93 | 949,567 | +1.08(+2.04%) |
Apr 22, 2019 | 52.16 | 52.99 | 52.07 | 52.86 | 900,013 | +0.50(+0.95%) |
Apr 18, 2019 | 52.45 | 52.52 | 52.10 | 52.36 | 824,974 | +0.06(+0.11%) |
Apr 17, 2019 | 53.01 | 53.03 | 52.06 | 52.30 | 809,907 | -0.60(-1.13%) |
Apr 16, 2019 | 53.73 | 53.73 | 52.80 | 52.90 | 972,774 | -0.74(-1.37%) |
Apr 15, 2019 | 53.78 | 53.94 | 53.39 | 53.64 | 949,079 | -0.22(-0.41%) |
Apr 12, 2019 | 53.77 | 53.89 | 53.35 | 53.86 | 698,825 | +0.27(+0.50%) |
Apr 11, 2019 | 52.97 | 53.65 | 52.88 | 53.59 | 1,087,136 | +0.72(+1.36%) |
Apr 10, 2019 | 52.88 | 53.03 | 52.74 | 52.87 | 1,243,898 | +0.11(+0.21%) |
Apr 09, 2019 | 53.33 | 53.33 | 52.63 | 52.76 | 986,166 | -0.88(-1.65%) |
Apr 08, 2019 | 53.95 | 54.00 | 53.19 | 53.65 | 670,125 | -0.24(-0.44%) |
Apr 05, 2019 | 53.65 | 54.02 | 53.52 | 53.89 | 1,262,909 | +0.55(+1.03%) |
Apr 04, 2019 | 53.67 | 53.67 | 53.17 | 53.33 | 730,157 | -0.19(-0.36%) |
Apr 03, 2019 | 53.56 | 53.74 | 53.30 | 53.53 | 838,136 | +0.24(+0.45%) |
Apr 02, 2019 | 53.94 | 53.94 | 53.04 | 53.29 | 972,776 | -0.72(-1.33%) |
Apr 01, 2019 | 53.75 | 54.04 | 53.16 | 54.00 | 830,995 | +0.54(+1.01%) |
Mar 29, 2019 | 53.55 | 53.72 | 53.21 | 53.46 | 1,159,380 | +0.20(+0.38%) |
Mar 28, 2019 | 53.00 | 53.26 | 52.76 | 53.26 | 878,759 | +0.47(+0.89%) |
Mar 27, 2019 | 52.91 | 53.20 | 52.36 | 52.79 | 802,872 | -0.17(-0.33%) |
Mar 26, 2019 | 52.46 | 52.97 | 52.20 | 52.97 | 900,338 | +0.98(+1.89%) |
Mar 25, 2019 | 52.59 | 52.60 | 51.88 | 51.98 | 998,271 | -0.54(-1.03%) |
Mar 22, 2019 | 52.72 | 53.07 | 52.48 | 52.52 | 1,410,374 | -0.32(-0.61%) |
Mar 21, 2019 | 51.95 | 53.16 | 51.95 | 52.85 | 1,153,646 | +0.63(+1.20%) |
Mar 20, 2019 | 52.63 | 52.72 | 51.73 | 52.22 | 1,510,862 | -0.40(-0.75%) |
Mar 19, 2019 | 52.85 | 52.87 | 52.39 | 52.62 | 1,602,084 | +0.12(+0.23%) |
Mar 18, 2019 | 52.18 | 52.52 | 51.91 | 52.50 | 1,814,172 | +0.46(+0.88%) |
Mar 15, 2019 | 51.93 | 52.07 | 51.59 | 52.04 | 1,924,216 | +0.29(+0.57%) |
Mar 14, 2019 | 51.49 | 51.78 | 51.37 | 51.74 | 1,390,979 | +0.22(+0.43%) |
Mar 13, 2019 | 51.49 | 51.74 | 51.31 | 51.52 | 2,203,823 | +0.31(+0.61%) |
Mar 12, 2019 | 50.89 | 51.27 | 50.70 | 51.21 | 1,914,824 | +0.43(+0.85%) |
Mar 11, 2019 | 49.28 | 50.93 | 49.20 | 50.78 | 2,460,743 | +1.75(+3.56%) |
Mar 08, 2019 | 48.31 | 49.06 | 48.29 | 49.03 | 1,099,024 | +0.48(+0.98%) |
Mar 07, 2019 | 48.52 | 48.73 | 47.99 | 48.55 | 850,879 | +0.05(+0.09%) |
Mar 06, 2019 | 48.85 | 48.89 | 48.38 | 48.51 | 642,043 | -0.35(-0.72%) |
Mar 05, 2019 | 48.91 | 49.07 | 48.71 | 48.86 | 1,091,441 | -0.07(-0.15%) |
Mar 04, 2019 | 49.41 | 49.53 | 48.42 | 48.93 | 1,553,506 | -0.29(-0.58%) |
Mar 01, 2019 | 48.99 | 49.21 | 48.37 | 49.21 | 733,081 | +0.61(+1.25%) |
Feb 28, 2019 | 48.36 | 49.00 | 48.36 | 48.61 | 1,570,998 | +0.12(+0.25%) |
Feb 27, 2019 | 48.36 | 48.65 | 48.35 | 48.49 | 1,540,032 | -0.05(-0.09%) |
Feb 26, 2019 | 49.15 | 49.18 | 48.49 | 48.53 | 1,363,371 | -0.61(-1.24%) |
Feb 25, 2019 | 49.90 | 50.07 | 49.12 | 49.14 | 718,265 | -0.62(-1.24%) |
Feb 22, 2019 | 49.48 | 49.95 | 49.43 | 49.76 | 1,194,941 | +0.41(+0.84%) |
Feb 21, 2019 | 49.50 | 49.55 | 48.91 | 49.34 | 742,829 | -0.09(-0.19%) |
Feb 20, 2019 | 49.93 | 50.04 | 49.16 | 49.43 | 1,204,717 | -0.27(-0.54%) |
Feb 19, 2019 | 49.35 | 49.70 | 49.02 | 49.70 | 707,707 | +0.23(+0.46%) |
Feb 15, 2019 | 49.23 | 49.72 | 49.23 | 49.47 | 1,190,808 | +0.50(+1.01%) |
Feb 14, 2019 | 49.02 | 49.32 | 48.86 | 48.97 | 1,358,907 | -0.18(-0.37%) |
Feb 13, 2019 | 49.46 | 49.57 | 48.99 | 49.16 | 1,023,739 | -0.17(-0.34%) |
Feb 12, 2019 | 49.16 | 49.36 | 48.88 | 49.32 | 917,423 | +0.38(+0.77%) |
Feb 11, 2019 | 49.90 | 50.12 | 48.88 | 48.95 | 1,530,116 | -0.91(-1.82%) |
Feb 08, 2019 | 49.27 | 49.86 | 49.17 | 49.86 | 1,039,189 | +0.29(+0.59%) |
Feb 07, 2019 | 48.63 | 49.61 | 48.27 | 49.56 | 1,387,763 | +0.73(+1.50%) |
Feb 06, 2019 | 48.48 | 48.89 | 48.02 | 48.83 | 1,183,752 | +0.38(+0.79%) |
Feb 05, 2019 | 48.13 | 48.46 | 47.56 | 48.45 | 1,151,168 | +0.32(+0.67%) |
Feb 04, 2019 | 47.61 | 48.29 | 46.93 | 48.12 | 1,425,858 | +0.89(+1.88%) |