Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.62 | 55.82 | 55.36 | 55.74 | 155,389 | +0.18(+0.32%) |
Apr 29, 2019 | 55.52 | 55.68 | 55.29 | 55.56 | 232,868 | +0.07(+0.13%) |
Apr 26, 2019 | 55.08 | 55.51 | 54.97 | 55.49 | 137,159 | +0.55(+1.00%) |
Apr 25, 2019 | 54.37 | 55.01 | 54.25 | 54.94 | 85,472 | +0.45(+0.82%) |
Apr 24, 2019 | 54.59 | 54.60 | 54.33 | 54.49 | 159,885 | +0.04(+0.07%) |
Apr 23, 2019 | 53.85 | 54.65 | 53.77 | 54.45 | 513,488 | +0.68(+1.27%) |
Apr 22, 2019 | 53.64 | 54.07 | 53.61 | 53.77 | 141,760 | +0.04(+0.07%) |
Apr 18, 2019 | 53.95 | 54.08 | 53.11 | 53.73 | 320,287 | -0.15(-0.28%) |
Apr 17, 2019 | 55.31 | 55.31 | 53.64 | 53.88 | 151,103 | -1.28(-2.32%) |
Apr 16, 2019 | 56.46 | 56.59 | 55.15 | 55.16 | 85,838 | -0.97(-1.73%) |
Apr 15, 2019 | 56.01 | 56.15 | 55.92 | 56.13 | 117,794 | +0.22(+0.38%) |
Apr 12, 2019 | 56.48 | 56.48 | 55.88 | 55.92 | 118,878 | -0.61(-1.08%) |
Apr 11, 2019 | 57.14 | 57.19 | 56.26 | 56.53 | 75,914 | -0.62(-1.08%) |
Apr 10, 2019 | 57.16 | 57.25 | 57.05 | 57.14 | 258,965 | +0.01(+0.02%) |
Apr 09, 2019 | 57.17 | 57.27 | 57.00 | 57.13 | 80,618 | -0.09(-0.16%) |
Apr 08, 2019 | 57.30 | 57.32 | 57.01 | 57.23 | 307,987 | -0.07(-0.13%) |
Apr 05, 2019 | 57.02 | 57.35 | 57.02 | 57.30 | 36,561 | +0.28(+0.49%) |
Apr 04, 2019 | 57.19 | 57.19 | 56.75 | 57.02 | 132,564 | -0.21(-0.36%) |
Apr 03, 2019 | 57.39 | 57.47 | 57.02 | 57.23 | 81,490 | -0.07(-0.13%) |
Apr 02, 2019 | 57.25 | 57.37 | 57.13 | 57.30 | 436,992 | -0.01(-0.02%) |
Apr 01, 2019 | 57.51 | 57.51 | 57.24 | 57.31 | 108,392 | +0.16(+0.28%) |
Mar 29, 2019 | 56.85 | 57.28 | 56.76 | 57.15 | 119,947 | +0.47(+0.83%) |
Mar 28, 2019 | 56.70 | 56.80 | 56.44 | 56.69 | 67,110 | +0.17(+0.30%) |
Mar 27, 2019 | 56.82 | 56.97 | 56.21 | 56.52 | 74,941 | -0.38(-0.67%) |
Mar 26, 2019 | 56.87 | 57.21 | 56.78 | 56.90 | 72,784 | +0.39(+0.70%) |
Mar 25, 2019 | 56.47 | 56.55 | 56.12 | 56.51 | 80,822 | +0.02(+0.03%) |
Mar 22, 2019 | 57.21 | 57.27 | 56.49 | 56.49 | 246,202 | -1.01(-1.76%) |
Mar 21, 2019 | 56.92 | 57.56 | 56.92 | 57.50 | 132,638 | +0.06(+0.10%) |
Mar 20, 2019 | 57.57 | 57.75 | 57.18 | 57.44 | 51,256 | -0.26(-0.45%) |
Mar 19, 2019 | 57.50 | 57.85 | 57.42 | 57.71 | 42,568 | +0.42(+0.73%) |
Mar 18, 2019 | 57.39 | 57.42 | 57.14 | 57.28 | 209,243 | -0.10(-0.18%) |
Mar 15, 2019 | 57.21 | 57.45 | 57.07 | 57.39 | 106,370 | +0.37(+0.66%) |
Mar 14, 2019 | 57.04 | 57.16 | 56.88 | 57.01 | 93,624 | -0.13(-0.23%) |
Mar 13, 2019 | 56.72 | 57.22 | 56.68 | 57.14 | 106,668 | +0.65(+1.14%) |
Mar 12, 2019 | 56.28 | 56.66 | 56.28 | 56.50 | 199,996 | +0.28(+0.50%) |
Mar 11, 2019 | 55.76 | 56.26 | 55.74 | 56.22 | 73,977 | +0.46(+0.82%) |
Mar 08, 2019 | 55.57 | 55.76 | 55.33 | 55.76 | 79,537 | +0.02(+0.03%) |
Mar 07, 2019 | 56.18 | 56.28 | 55.63 | 55.74 | 134,376 | -0.58(-1.03%) |
Mar 06, 2019 | 56.98 | 56.98 | 56.15 | 56.32 | 83,043 | -0.64(-1.12%) |
Mar 05, 2019 | 56.88 | 57.13 | 56.67 | 56.96 | 119,606 | +0.07(+0.12%) |
Mar 04, 2019 | 57.66 | 57.66 | 56.53 | 56.89 | 117,998 | -0.48(-0.83%) |
Mar 01, 2019 | 57.06 | 57.42 | 57.01 | 57.37 | 42,548 | +0.65(+1.15%) |
Feb 28, 2019 | 56.70 | 56.96 | 56.65 | 56.71 | 187,920 | -0.07(-0.12%) |
Feb 27, 2019 | 56.86 | 57.00 | 56.67 | 56.78 | 68,990 | -0.23(-0.41%) |
Feb 26, 2019 | 56.96 | 57.14 | 56.89 | 57.01 | 96,090 | -0.04(-0.07%) |
Feb 25, 2019 | 57.21 | 57.30 | 57.01 | 57.05 | 208,563 | +0.20(+0.35%) |
Feb 22, 2019 | 56.55 | 56.94 | 56.47 | 56.85 | 32,606 | +0.35(+0.61%) |
Feb 21, 2019 | 56.81 | 56.81 | 56.26 | 56.51 | 112,517 | -0.44(-0.77%) |
Feb 20, 2019 | 56.78 | 57.03 | 56.72 | 56.95 | 56,472 | +0.01(+0.02%) |
Feb 19, 2019 | 56.86 | 57.06 | 56.86 | 56.94 | 81,320 | -0.11(-0.20%) |
Feb 15, 2019 | 56.62 | 57.06 | 56.58 | 57.05 | 38,485 | +0.86(+1.53%) |
Feb 14, 2019 | 55.98 | 56.34 | 55.87 | 56.19 | 130,828 | +0.20(+0.35%) |
Feb 13, 2019 | 56.04 | 56.12 | 55.80 | 55.99 | 78,050 | -0.05(-0.08%) |
Feb 12, 2019 | 55.54 | 56.07 | 55.53 | 56.04 | 111,864 | +0.83(+1.51%) |
Feb 11, 2019 | 55.37 | 55.47 | 55.14 | 55.21 | 90,044 | -0.23(-0.42%) |
Feb 08, 2019 | 55.15 | 55.44 | 55.03 | 55.44 | 105,087 | +0.13(+0.24%) |
Feb 07, 2019 | 55.57 | 55.57 | 55.03 | 55.31 | 326,601 | -0.49(-0.87%) |
Feb 06, 2019 | 55.67 | 55.83 | 55.52 | 55.80 | 124,937 | +0.09(+0.17%) |
Feb 05, 2019 | 55.77 | 56.03 | 55.66 | 55.70 | 212,260 | +0.00(+0.00%) |
Feb 04, 2019 | 55.79 | 55.79 | 55.23 | 55.70 | 1,533,857 | -0.08(-0.15%) |