Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.82 | 56.12 | 55.17 | 55.44 | 310,248 | -0.09(-0.17%) |
Apr 29, 2019 | 54.64 | 56.32 | 54.50 | 55.53 | 220,327 | +0.71(+1.30%) |
Apr 26, 2019 | 56.55 | 56.55 | 53.01 | 54.82 | 372,246 | -2.16(-3.80%) |
Apr 25, 2019 | 58.41 | 58.76 | 56.96 | 56.98 | 230,843 | -1.75(-2.98%) |
Apr 24, 2019 | 58.56 | 59.31 | 58.32 | 58.73 | 167,117 | +0.01(+0.02%) |
Apr 23, 2019 | 58.09 | 59.06 | 57.85 | 58.72 | 126,917 | +0.80(+1.37%) |
Apr 22, 2019 | 57.85 | 58.03 | 57.26 | 57.93 | 162,532 | -0.06(-0.11%) |
Apr 18, 2019 | 57.72 | 58.46 | 57.56 | 57.99 | 117,955 | +0.19(+0.34%) |
Apr 17, 2019 | 57.31 | 57.88 | 56.96 | 57.80 | 220,080 | +0.89(+1.56%) |
Apr 16, 2019 | 57.54 | 57.54 | 56.66 | 56.91 | 174,782 | -0.31(-0.55%) |
Apr 15, 2019 | 57.19 | 57.67 | 57.02 | 57.23 | 132,772 | +0.04(+0.06%) |
Apr 12, 2019 | 57.06 | 57.31 | 56.39 | 57.19 | 225,748 | +0.64(+1.13%) |
Apr 11, 2019 | 56.35 | 56.98 | 56.35 | 56.55 | 94,381 | +0.55(+0.99%) |
Apr 10, 2019 | 54.70 | 56.24 | 54.66 | 55.99 | 160,071 | +1.23(+2.25%) |
Apr 09, 2019 | 55.60 | 55.60 | 54.68 | 54.76 | 150,661 | -1.14(-2.04%) |
Apr 08, 2019 | 56.20 | 56.24 | 55.36 | 55.90 | 128,696 | -0.43(-0.76%) |
Apr 05, 2019 | 55.65 | 56.41 | 55.38 | 56.33 | 129,307 | +0.92(+1.65%) |
Apr 04, 2019 | 55.11 | 55.84 | 55.11 | 55.41 | 102,273 | +0.51(+0.93%) |
Apr 03, 2019 | 54.88 | 55.22 | 54.49 | 54.90 | 111,653 | +0.65(+1.19%) |
Apr 02, 2019 | 55.51 | 55.51 | 54.14 | 54.26 | 256,882 | -1.16(-2.09%) |
Apr 01, 2019 | 55.61 | 56.18 | 55.04 | 55.41 | 178,077 | +0.41(+0.74%) |
Mar 29, 2019 | 54.53 | 55.13 | 54.50 | 55.01 | 236,019 | +1.00(+1.85%) |
Mar 28, 2019 | 53.64 | 54.09 | 52.89 | 54.01 | 115,306 | +0.67(+1.25%) |
Mar 27, 2019 | 52.90 | 53.66 | 52.57 | 53.34 | 126,399 | +0.28(+0.52%) |
Mar 26, 2019 | 52.91 | 53.80 | 52.83 | 53.06 | 152,414 | +0.64(+1.22%) |
Mar 25, 2019 | 51.92 | 52.59 | 51.74 | 52.42 | 207,787 | +0.52(+1.00%) |
Mar 22, 2019 | 54.51 | 54.83 | 51.86 | 51.91 | 170,392 | -2.99(-5.44%) |
Mar 21, 2019 | 53.63 | 55.13 | 53.63 | 54.89 | 146,001 | +1.15(+2.13%) |
Mar 20, 2019 | 53.84 | 54.47 | 53.00 | 53.75 | 222,504 | -0.09(-0.17%) |
Mar 19, 2019 | 54.50 | 54.79 | 53.64 | 53.84 | 262,221 | -0.34(-0.63%) |
Mar 18, 2019 | 53.76 | 54.36 | 53.60 | 54.18 | 160,077 | +0.48(+0.90%) |
Mar 15, 2019 | 54.46 | 54.57 | 53.57 | 53.70 | 396,140 | -0.07(-0.14%) |
Mar 14, 2019 | 54.24 | 54.24 | 53.60 | 53.78 | 128,434 | -0.59(-1.09%) |
Mar 13, 2019 | 53.96 | 54.76 | 53.75 | 54.37 | 195,922 | +0.60(+1.12%) |
Mar 12, 2019 | 53.57 | 54.15 | 53.48 | 53.77 | 111,739 | +0.19(+0.36%) |
Mar 11, 2019 | 52.83 | 53.70 | 52.62 | 53.57 | 109,249 | +0.81(+1.54%) |
Mar 08, 2019 | 52.48 | 53.00 | 51.92 | 52.76 | 142,173 | +0.80(+1.55%) |
Mar 07, 2019 | 52.79 | 52.79 | 51.76 | 51.95 | 114,519 | -0.79(-1.49%) |
Mar 06, 2019 | 53.94 | 53.94 | 52.60 | 52.74 | 134,329 | -1.22(-2.26%) |
Mar 05, 2019 | 54.02 | 54.03 | 53.41 | 53.96 | 131,397 | +0.00(+0.00%) |
Mar 04, 2019 | 54.48 | 54.87 | 53.79 | 53.96 | 193,720 | -0.45(-0.83%) |
Mar 01, 2019 | 54.42 | 54.52 | 53.41 | 54.41 | 177,419 | +0.64(+1.19%) |
Feb 28, 2019 | 54.38 | 54.61 | 53.77 | 53.78 | 187,551 | -0.71(-1.31%) |
Feb 27, 2019 | 54.84 | 55.08 | 54.14 | 54.49 | 145,362 | -0.59(-1.07%) |
Feb 26, 2019 | 55.66 | 55.66 | 54.86 | 55.08 | 199,300 | -0.62(-1.11%) |
Feb 25, 2019 | 55.92 | 56.17 | 55.70 | 55.70 | 286,289 | +0.07(+0.13%) |
Feb 22, 2019 | 56.02 | 56.19 | 55.45 | 55.62 | 162,175 | +0.03(+0.05%) |
Feb 21, 2019 | 55.73 | 55.76 | 55.22 | 55.60 | 233,674 | -0.36(-0.64%) |
Feb 20, 2019 | 54.64 | 56.00 | 54.64 | 55.96 | 268,359 | +1.29(+2.35%) |
Feb 19, 2019 | 53.48 | 54.91 | 53.31 | 54.67 | 347,827 | +1.09(+2.04%) |
Feb 15, 2019 | 54.02 | 54.27 | 53.28 | 53.58 | 464,037 | +0.12(+0.22%) |
Feb 14, 2019 | 53.28 | 54.23 | 53.09 | 53.46 | 202,478 | -0.15(-0.28%) |
Feb 13, 2019 | 53.52 | 53.93 | 53.22 | 53.61 | 188,349 | +0.29(+0.55%) |
Feb 12, 2019 | 52.37 | 53.34 | 52.16 | 53.31 | 272,044 | +1.50(+2.89%) |
Feb 11, 2019 | 51.94 | 52.21 | 51.46 | 51.81 | 255,279 | +0.12(+0.23%) |
Feb 08, 2019 | 51.06 | 51.72 | 50.89 | 51.70 | 212,933 | +0.23(+0.45%) |
Feb 07, 2019 | 52.43 | 52.64 | 51.24 | 51.47 | 245,006 | -1.32(-2.51%) |
Feb 06, 2019 | 53.03 | 53.24 | 52.69 | 52.79 | 133,413 | -0.55(-1.03%) |
Feb 05, 2019 | 53.88 | 53.98 | 53.11 | 53.34 | 202,378 | -0.52(-0.96%) |
Feb 04, 2019 | 53.22 | 54.16 | 53.22 | 53.86 | 400,892 | +0.60(+1.12%) |