Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.94 | 55.32 | 54.51 | 54.99 | 350,454 | +0.00(+0.00%) |
Apr 29, 2019 | 55.69 | 56.12 | 54.97 | 54.99 | 267,450 | -0.35(-0.63%) |
Apr 26, 2019 | 54.90 | 55.81 | 54.56 | 55.34 | 266,400 | +0.56(+1.02%) |
Apr 25, 2019 | 55.80 | 55.80 | 54.68 | 54.78 | 365,389 | -1.49(-2.65%) |
Apr 24, 2019 | 55.47 | 56.42 | 55.47 | 56.27 | 281,744 | +0.76(+1.37%) |
Apr 23, 2019 | 54.40 | 55.74 | 54.09 | 55.51 | 244,939 | +1.18(+2.17%) |
Apr 22, 2019 | 54.55 | 55.08 | 54.17 | 54.33 | 161,988 | -0.69(-1.25%) |
Apr 18, 2019 | 54.46 | 55.40 | 54.27 | 55.02 | 195,200 | +0.54(+0.99%) |
Apr 17, 2019 | 54.37 | 54.73 | 53.84 | 54.48 | 292,754 | +0.50(+0.93%) |
Apr 16, 2019 | 54.56 | 54.56 | 53.40 | 53.98 | 369,563 | -0.38(-0.70%) |
Apr 15, 2019 | 54.86 | 54.98 | 54.20 | 54.36 | 205,023 | -0.57(-1.04%) |
Apr 12, 2019 | 55.02 | 55.42 | 54.53 | 54.93 | 168,000 | +0.32(+0.59%) |
Apr 11, 2019 | 53.98 | 54.67 | 53.85 | 54.61 | 295,229 | +0.55(+1.02%) |
Apr 10, 2019 | 53.47 | 54.14 | 53.30 | 54.06 | 263,958 | +0.64(+1.20%) |
Apr 09, 2019 | 54.12 | 54.32 | 53.19 | 53.42 | 261,530 | -1.08(-1.98%) |
Apr 08, 2019 | 53.47 | 54.61 | 53.40 | 54.50 | 290,139 | +0.67(+1.24%) |
Apr 05, 2019 | 52.99 | 53.90 | 52.70 | 53.83 | 355,200 | +0.83(+1.57%) |
Apr 04, 2019 | 52.36 | 53.04 | 51.95 | 53.00 | 245,373 | +0.61(+1.16%) |
Apr 03, 2019 | 52.51 | 53.11 | 52.23 | 52.39 | 238,356 | +0.24(+0.46%) |
Apr 02, 2019 | 52.72 | 52.72 | 51.67 | 52.15 | 194,105 | -0.51(-0.97%) |
Apr 01, 2019 | 51.62 | 52.78 | 51.33 | 52.66 | 357,078 | +1.43(+2.79%) |
Mar 29, 2019 | 51.25 | 51.58 | 50.70 | 51.23 | 273,600 | +0.47(+0.93%) |
Mar 28, 2019 | 50.48 | 51.18 | 50.01 | 50.76 | 157,775 | +0.28(+0.55%) |
Mar 27, 2019 | 50.37 | 50.79 | 49.84 | 50.48 | 164,702 | +0.04(+0.08%) |
Mar 26, 2019 | 50.06 | 50.71 | 50.03 | 50.44 | 166,258 | +0.86(+1.73%) |
Mar 25, 2019 | 49.68 | 50.63 | 49.41 | 49.58 | 353,721 | -0.15(-0.30%) |
Mar 22, 2019 | 51.53 | 51.65 | 49.50 | 49.73 | 332,400 | -2.17(-4.18%) |
Mar 21, 2019 | 51.16 | 52.31 | 51.16 | 51.90 | 213,321 | +0.35(+0.68%) |
Mar 20, 2019 | 52.37 | 52.37 | 51.31 | 51.55 | 242,950 | -1.01(-1.92%) |
Mar 19, 2019 | 53.23 | 53.46 | 52.44 | 52.56 | 170,565 | -0.49(-0.92%) |
Mar 18, 2019 | 53.02 | 53.33 | 52.63 | 53.05 | 181,679 | +0.16(+0.30%) |
Mar 15, 2019 | 53.01 | 53.09 | 52.40 | 52.89 | 590,500 | +0.06(+0.11%) |
Mar 14, 2019 | 52.54 | 53.08 | 52.20 | 52.83 | 316,905 | -0.07(-0.13%) |
Mar 13, 2019 | 53.00 | 53.42 | 52.80 | 52.90 | 363,809 | +0.23(+0.44%) |
Mar 12, 2019 | 52.87 | 53.03 | 52.52 | 52.67 | 264,202 | -0.12(-0.23%) |
Mar 11, 2019 | 51.46 | 52.81 | 51.26 | 52.79 | 298,465 | +1.27(+2.47%) |
Mar 08, 2019 | 50.86 | 51.63 | 50.86 | 51.52 | 295,400 | +0.25(+0.49%) |
Mar 07, 2019 | 51.16 | 51.37 | 50.28 | 51.27 | 283,994 | +0.20(+0.39%) |
Mar 06, 2019 | 52.14 | 52.30 | 51.05 | 51.07 | 235,030 | -1.07(-2.05%) |
Mar 05, 2019 | 52.65 | 52.85 | 52.14 | 52.14 | 276,977 | -0.52(-0.99%) |
Mar 04, 2019 | 52.59 | 53.02 | 52.30 | 52.66 | 574,793 | +0.16(+0.30%) |
Mar 01, 2019 | 51.76 | 52.59 | 51.54 | 52.50 | 605,300 | +0.94(+1.82%) |
Feb 28, 2019 | 51.68 | 51.98 | 51.15 | 51.56 | 297,948 | -0.33(-0.64%) |
Feb 27, 2019 | 51.87 | 52.22 | 51.00 | 51.89 | 331,412 | -0.08(-0.15%) |
Feb 26, 2019 | 52.77 | 52.81 | 51.93 | 51.97 | 304,665 | -0.83(-1.57%) |
Feb 25, 2019 | 53.50 | 53.80 | 52.79 | 52.80 | 281,661 | -0.14(-0.26%) |
Feb 22, 2019 | 53.26 | 53.83 | 52.90 | 52.94 | 370,500 | -0.18(-0.34%) |
Feb 21, 2019 | 53.62 | 53.94 | 52.78 | 53.12 | 302,187 | -0.73(-1.36%) |
Feb 20, 2019 | 52.69 | 54.26 | 52.69 | 53.85 | 680,506 | +1.11(+2.10%) |
Feb 19, 2019 | 52.54 | 52.94 | 51.51 | 52.74 | 569,523 | +0.11(+0.21%) |
Feb 15, 2019 | 52.74 | 53.15 | 51.84 | 52.63 | 630,200 | +0.45(+0.86%) |
Feb 14, 2019 | 53.69 | 54.89 | 52.00 | 52.18 | 1,578,675 | +1.02(+1.99%) |
Feb 13, 2019 | 51.57 | 51.93 | 51.14 | 51.16 | 350,136 | -0.26(-0.51%) |
Feb 12, 2019 | 50.55 | 51.56 | 50.55 | 51.42 | 454,835 | +1.21(+2.41%) |
Feb 11, 2019 | 50.04 | 50.94 | 49.96 | 50.21 | 399,338 | +0.22(+0.44%) |
Feb 08, 2019 | 49.45 | 50.00 | 49.15 | 49.99 | 401,400 | +0.18(+0.36%) |
Feb 07, 2019 | 50.25 | 51.05 | 49.36 | 49.81 | 534,968 | -0.97(-1.91%) |
Feb 06, 2019 | 52.15 | 52.38 | 50.23 | 50.78 | 600,813 | -2.05(-3.88%) |
Feb 05, 2019 | 53.28 | 53.56 | 52.79 | 52.83 | 273,865 | +0.04(+0.08%) |
Feb 04, 2019 | 52.94 | 53.21 | 51.96 | 52.79 | 354,774 | -0.19(-0.36%) |