Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.04 | 57.02 | 54.48 | 55.79 | 254,532 | -0.28(-0.50%) |
Apr 29, 2019 | 56.47 | 57.34 | 55.95 | 56.07 | 95,915 | -0.40(-0.71%) |
Apr 26, 2019 | 56.17 | 56.67 | 55.79 | 56.47 | 108,390 | +0.25(+0.45%) |
Apr 25, 2019 | 55.82 | 56.59 | 55.18 | 56.22 | 137,054 | +0.13(+0.23%) |
Apr 24, 2019 | 54.49 | 56.27 | 54.49 | 56.09 | 155,722 | +1.59(+2.93%) |
Apr 23, 2019 | 54.38 | 55.44 | 53.55 | 54.49 | 126,486 | -0.07(-0.12%) |
Apr 22, 2019 | 55.97 | 57.30 | 54.29 | 54.56 | 119,641 | -1.61(-2.87%) |
Apr 18, 2019 | 56.42 | 57.12 | 55.97 | 56.17 | 162,961 | -0.47(-0.82%) |
Apr 17, 2019 | 57.40 | 57.52 | 56.10 | 56.64 | 128,298 | -0.37(-0.65%) |
Apr 16, 2019 | 58.45 | 58.45 | 56.76 | 57.01 | 171,877 | -1.38(-2.36%) |
Apr 15, 2019 | 57.87 | 58.99 | 57.67 | 58.39 | 106,802 | +0.66(+1.15%) |
Apr 12, 2019 | 60.43 | 60.53 | 57.53 | 57.73 | 145,592 | -2.61(-4.33%) |
Apr 11, 2019 | 59.99 | 60.60 | 59.42 | 60.34 | 203,507 | +0.67(+1.13%) |
Apr 10, 2019 | 54.71 | 60.61 | 53.95 | 59.67 | 668,368 | +4.08(+7.33%) |
Apr 09, 2019 | 56.14 | 56.51 | 55.28 | 55.59 | 210,530 | -0.56(-1.00%) |
Apr 08, 2019 | 57.38 | 57.51 | 55.66 | 56.15 | 201,875 | -1.44(-2.49%) |
Apr 05, 2019 | 57.53 | 57.96 | 56.51 | 57.59 | 161,781 | +0.06(+0.10%) |
Apr 04, 2019 | 56.32 | 57.62 | 56.18 | 57.53 | 130,276 | +1.03(+1.82%) |
Apr 03, 2019 | 55.12 | 56.61 | 55.09 | 56.51 | 75,879 | +1.69(+3.08%) |
Apr 02, 2019 | 55.21 | 55.77 | 54.60 | 54.82 | 254,863 | -0.51(-0.93%) |
Apr 01, 2019 | 55.17 | 55.90 | 54.42 | 55.33 | 118,480 | +0.41(+0.75%) |
Mar 29, 2019 | 55.59 | 55.82 | 54.71 | 54.92 | 136,372 | -0.43(-0.78%) |
Mar 28, 2019 | 55.59 | 56.09 | 54.99 | 55.35 | 103,945 | -0.12(-0.22%) |
Mar 27, 2019 | 55.44 | 55.60 | 54.40 | 55.47 | 100,694 | -0.24(-0.44%) |
Mar 26, 2019 | 56.40 | 57.37 | 55.41 | 55.71 | 188,625 | -0.54(-0.96%) |
Mar 25, 2019 | 54.95 | 56.30 | 54.28 | 56.25 | 120,905 | +1.28(+2.32%) |
Mar 22, 2019 | 57.34 | 57.34 | 54.95 | 54.98 | 190,407 | -2.48(-4.32%) |
Mar 21, 2019 | 57.67 | 58.14 | 57.34 | 57.46 | 337,975 | -0.35(-0.60%) |
Mar 20, 2019 | 58.11 | 58.33 | 57.14 | 57.80 | 88,822 | -0.47(-0.80%) |
Mar 19, 2019 | 58.78 | 59.17 | 57.62 | 58.27 | 116,647 | -0.13(-0.22%) |
Mar 18, 2019 | 58.16 | 58.59 | 57.79 | 58.40 | 160,349 | +0.25(+0.43%) |
Mar 15, 2019 | 57.64 | 59.01 | 57.36 | 58.15 | 312,842 | +0.48(+0.84%) |
Mar 14, 2019 | 59.23 | 59.61 | 57.53 | 57.66 | 119,549 | -1.78(-3.00%) |
Mar 13, 2019 | 59.11 | 60.00 | 58.97 | 59.44 | 143,376 | +0.59(+1.00%) |
Mar 12, 2019 | 59.18 | 59.45 | 58.52 | 58.86 | 86,291 | -0.35(-0.60%) |
Mar 11, 2019 | 57.76 | 59.21 | 57.72 | 59.21 | 93,987 | +1.64(+2.85%) |
Mar 08, 2019 | 57.77 | 57.83 | 56.80 | 57.57 | 123,721 | -0.05(-0.08%) |
Mar 07, 2019 | 58.31 | 58.77 | 57.56 | 57.62 | 90,043 | -0.83(-1.42%) |
Mar 06, 2019 | 59.52 | 59.87 | 58.45 | 58.45 | 82,700 | -1.06(-1.79%) |
Mar 05, 2019 | 59.29 | 59.79 | 59.07 | 59.51 | 74,369 | +0.37(+0.63%) |
Mar 04, 2019 | 59.66 | 60.09 | 58.53 | 59.14 | 99,412 | -0.47(-0.78%) |
Mar 01, 2019 | 60.69 | 61.13 | 59.49 | 59.60 | 98,205 | -0.71(-1.18%) |
Feb 28, 2019 | 60.24 | 60.95 | 59.51 | 60.31 | 87,486 | +0.07(+0.12%) |
Feb 27, 2019 | 59.57 | 61.03 | 59.23 | 60.24 | 91,635 | +0.63(+1.06%) |
Feb 26, 2019 | 60.14 | 60.50 | 59.46 | 59.60 | 92,758 | -0.54(-0.90%) |
Feb 25, 2019 | 59.48 | 60.33 | 59.01 | 60.14 | 139,726 | +0.86(+1.45%) |
Feb 22, 2019 | 58.20 | 59.29 | 57.89 | 59.28 | 79,765 | +1.10(+1.89%) |
Feb 21, 2019 | 58.95 | 59.42 | 57.79 | 58.18 | 88,801 | -0.95(-1.61%) |
Feb 20, 2019 | 58.44 | 59.35 | 58.13 | 59.14 | 72,812 | +0.79(+1.36%) |
Feb 19, 2019 | 58.07 | 59.67 | 58.07 | 58.34 | 117,246 | -0.08(-0.14%) |
Feb 15, 2019 | 56.51 | 58.45 | 56.51 | 58.43 | 140,661 | +2.15(+3.83%) |
Feb 14, 2019 | 56.17 | 56.73 | 55.58 | 56.27 | 97,149 | -0.21(-0.36%) |
Feb 13, 2019 | 55.74 | 56.76 | 55.74 | 56.48 | 115,402 | +0.79(+1.42%) |
Feb 12, 2019 | 55.01 | 55.92 | 54.95 | 55.69 | 90,889 | +0.88(+1.61%) |
Feb 11, 2019 | 55.06 | 55.45 | 54.34 | 54.81 | 128,246 | -0.11(-0.20%) |
Feb 08, 2019 | 56.51 | 57.06 | 54.75 | 54.92 | 319,179 | -2.08(-3.64%) |
Feb 07, 2019 | 56.76 | 57.19 | 56.37 | 57.00 | 94,551 | +0.06(+0.11%) |
Feb 06, 2019 | 56.76 | 57.40 | 56.36 | 56.93 | 128,424 | +0.14(+0.24%) |
Feb 05, 2019 | 56.76 | 57.49 | 56.48 | 56.79 | 204,701 | -0.12(-0.21%) |
Feb 04, 2019 | 56.34 | 57.54 | 56.33 | 56.91 | 217,757 | +0.34(+0.61%) |