Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.60 | 51.51 | 49.21 | 49.68 | 5,675,180 | -6.51(-11.59%) |
Apr 29, 2019 | 55.71 | 56.34 | 55.49 | 56.19 | 2,591,774 | +0.42(+0.76%) |
Apr 26, 2019 | 55.63 | 56.40 | 55.49 | 55.77 | 2,254,789 | -0.11(-0.20%) |
Apr 25, 2019 | 55.62 | 56.13 | 54.98 | 55.88 | 1,422,836 | +0.52(+0.93%) |
Apr 24, 2019 | 55.19 | 56.33 | 55.19 | 55.36 | 870,142 | +0.44(+0.80%) |
Apr 23, 2019 | 55.60 | 55.98 | 54.85 | 54.92 | 1,090,084 | -0.48(-0.86%) |
Apr 22, 2019 | 55.21 | 55.50 | 54.74 | 55.40 | 760,080 | +0.35(+0.63%) |
Apr 18, 2019 | 54.43 | 55.09 | 54.40 | 55.05 | 761,055 | +0.65(+1.20%) |
Apr 17, 2019 | 55.63 | 55.77 | 54.36 | 54.40 | 980,427 | -1.20(-2.15%) |
Apr 16, 2019 | 56.52 | 56.83 | 55.04 | 55.59 | 947,512 | -0.65(-1.16%) |
Apr 15, 2019 | 57.29 | 57.53 | 56.23 | 56.24 | 817,632 | -1.15(-2.00%) |
Apr 12, 2019 | 56.35 | 57.40 | 56.17 | 57.39 | 1,073,631 | +1.33(+2.38%) |
Apr 11, 2019 | 56.54 | 56.57 | 55.76 | 56.06 | 735,863 | -0.38(-0.67%) |
Apr 10, 2019 | 56.53 | 57.15 | 56.25 | 56.44 | 671,619 | +0.15(+0.26%) |
Apr 09, 2019 | 57.05 | 57.17 | 56.19 | 56.29 | 429,563 | -0.95(-1.66%) |
Apr 08, 2019 | 57.53 | 57.73 | 56.96 | 57.24 | 428,465 | -0.56(-0.97%) |
Apr 05, 2019 | 56.92 | 57.90 | 56.62 | 57.80 | 595,036 | +0.84(+1.47%) |
Apr 04, 2019 | 57.12 | 57.13 | 56.36 | 56.96 | 683,216 | -0.17(-0.29%) |
Apr 03, 2019 | 57.61 | 57.80 | 56.82 | 57.13 | 856,558 | -0.17(-0.30%) |
Apr 02, 2019 | 57.45 | 57.71 | 56.59 | 57.30 | 756,061 | -0.07(-0.13%) |
Apr 01, 2019 | 57.48 | 58.20 | 57.15 | 57.38 | 896,955 | +0.17(+0.31%) |
Mar 29, 2019 | 57.02 | 57.45 | 56.62 | 57.20 | 1,119,077 | +0.33(+0.58%) |
Mar 28, 2019 | 56.48 | 57.11 | 56.14 | 56.87 | 429,256 | +0.52(+0.93%) |
Mar 27, 2019 | 56.42 | 56.76 | 56.01 | 56.35 | 703,073 | -0.09(-0.16%) |
Mar 26, 2019 | 56.11 | 56.91 | 55.79 | 56.44 | 519,323 | +0.29(+0.52%) |
Mar 25, 2019 | 55.61 | 56.43 | 55.23 | 56.14 | 708,107 | +0.40(+0.73%) |
Mar 22, 2019 | 55.79 | 56.29 | 55.53 | 55.74 | 654,290 | -0.36(-0.64%) |
Mar 21, 2019 | 55.21 | 56.68 | 55.21 | 56.10 | 588,080 | +0.86(+1.55%) |
Mar 20, 2019 | 56.01 | 56.42 | 54.71 | 55.24 | 756,801 | -0.38(-0.68%) |
Mar 19, 2019 | 56.04 | 56.45 | 55.24 | 55.62 | 829,917 | -0.31(-0.56%) |
Mar 18, 2019 | 55.07 | 56.17 | 54.86 | 55.93 | 1,008,501 | +1.01(+1.84%) |
Mar 15, 2019 | 54.38 | 55.49 | 54.11 | 54.92 | 1,620,939 | +0.52(+0.95%) |
Mar 14, 2019 | 54.95 | 55.15 | 54.23 | 54.40 | 1,291,194 | -0.53(-0.97%) |
Mar 13, 2019 | 55.17 | 55.40 | 54.80 | 54.94 | 738,282 | -0.02(-0.03%) |
Mar 12, 2019 | 54.75 | 55.36 | 54.75 | 54.96 | 814,894 | +0.31(+0.57%) |
Mar 11, 2019 | 54.81 | 55.31 | 54.31 | 54.64 | 1,052,280 | -0.09(-0.17%) |
Mar 08, 2019 | 55.22 | 55.52 | 54.56 | 54.74 | 680,759 | -0.58(-1.04%) |
Mar 07, 2019 | 55.51 | 55.51 | 54.73 | 55.31 | 682,884 | -0.42(-0.76%) |
Mar 06, 2019 | 56.89 | 57.06 | 55.59 | 55.73 | 705,370 | -1.02(-1.79%) |
Mar 05, 2019 | 56.92 | 57.00 | 56.51 | 56.75 | 866,335 | -0.13(-0.23%) |
Mar 04, 2019 | 57.81 | 58.20 | 56.71 | 56.88 | 619,304 | -0.85(-1.47%) |
Mar 01, 2019 | 58.28 | 58.28 | 57.34 | 57.73 | 803,471 | -0.21(-0.36%) |
Feb 28, 2019 | 57.68 | 58.42 | 57.31 | 57.94 | 998,209 | +0.18(+0.32%) |
Feb 27, 2019 | 57.87 | 58.93 | 57.44 | 57.76 | 1,182,270 | -0.42(-0.72%) |
Feb 26, 2019 | 57.22 | 58.25 | 56.64 | 58.18 | 1,283,724 | +0.96(+1.68%) |
Feb 25, 2019 | 57.54 | 57.61 | 56.68 | 57.22 | 1,353,057 | -0.12(-0.21%) |
Feb 22, 2019 | 58.08 | 58.33 | 56.74 | 57.33 | 1,194,552 | -0.84(-1.45%) |
Feb 21, 2019 | 57.25 | 59.48 | 57.25 | 58.18 | 1,271,820 | +0.74(+1.29%) |
Feb 20, 2019 | 60.05 | 61.03 | 57.17 | 57.44 | 2,449,402 | -2.56(-4.27%) |
Feb 19, 2019 | 59.62 | 60.11 | 59.23 | 60.00 | 1,643,445 | -0.02(-0.03%) |
Feb 15, 2019 | 60.04 | 60.67 | 59.73 | 60.02 | 1,027,695 | +0.05(+0.08%) |
Feb 14, 2019 | 58.66 | 60.17 | 57.92 | 59.97 | 926,801 | +0.84(+1.42%) |
Feb 13, 2019 | 59.32 | 59.43 | 58.52 | 59.13 | 579,984 | +0.16(+0.26%) |
Feb 12, 2019 | 58.65 | 59.71 | 58.56 | 58.97 | 624,502 | +0.40(+0.69%) |
Feb 11, 2019 | 57.55 | 58.75 | 57.55 | 58.57 | 962,441 | +1.02(+1.78%) |
Feb 08, 2019 | 57.79 | 58.25 | 57.44 | 57.54 | 527,124 | -0.41(-0.71%) |
Feb 07, 2019 | 57.61 | 58.68 | 57.54 | 57.96 | 690,089 | +0.07(+0.13%) |
Feb 06, 2019 | 57.43 | 58.01 | 57.19 | 57.88 | 646,262 | +0.51(+0.89%) |
Feb 05, 2019 | 56.68 | 57.68 | 56.56 | 57.37 | 794,678 | +0.82(+1.46%) |
Feb 04, 2019 | 55.67 | 56.63 | 55.38 | 56.55 | 734,259 | +0.92(+1.66%) |