Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.87 | 53.87 | 53.63 | 53.63 | 508 | -0.35(-0.65%) |
Apr 29, 2019 | 54.07 | 54.07 | 53.98 | 53.98 | 512 | +0.32(+0.60%) |
Apr 26, 2019 | 53.66 | 53.66 | 53.66 | 53.66 | 101 | +0.63(+1.19%) |
Apr 25, 2019 | 53.01 | 53.20 | 53.01 | 53.03 | 4,020 | -0.60(-1.11%) |
Apr 24, 2019 | 53.31 | 53.75 | 53.29 | 53.62 | 5,003 | +0.25(+0.46%) |
Apr 23, 2019 | 53.27 | 53.50 | 53.27 | 53.38 | 1,036 | +1.02(+1.95%) |
Apr 22, 2019 | 52.57 | 52.57 | 52.35 | 52.36 | 6,199 | -0.31(-0.58%) |
Apr 18, 2019 | 52.51 | 52.77 | 52.51 | 52.66 | 5,690 | -0.16(-0.31%) |
Apr 17, 2019 | 53.01 | 53.01 | 52.83 | 52.83 | 508 | -0.69(-1.29%) |
Apr 16, 2019 | 53.43 | 53.52 | 53.43 | 53.52 | 508 | +0.20(+0.37%) |
Apr 15, 2019 | 53.34 | 53.58 | 53.21 | 53.32 | 1,219 | -0.30(-0.56%) |
Apr 12, 2019 | 53.84 | 53.84 | 53.62 | 53.62 | 812 | +0.13(+0.24%) |
Apr 11, 2019 | 53.48 | 53.49 | 53.48 | 53.49 | 513 | -0.07(-0.13%) |
Apr 10, 2019 | 53.56 | 53.56 | 53.56 | 53.56 | 1 | +0.99(+1.88%) |
Apr 09, 2019 | 52.57 | 52.57 | 52.57 | 52.57 | 0 | -0.84(-1.57%) |
Apr 08, 2019 | 53.42 | 53.42 | 53.42 | 53.42 | 45 | -0.22(-0.40%) |
Apr 05, 2019 | 53.20 | 53.63 | 53.20 | 53.63 | 5,690 | +0.64(+1.21%) |
Apr 04, 2019 | 52.99 | 52.99 | 52.99 | 52.99 | 0 | +0.28(+0.53%) |
Apr 03, 2019 | 52.77 | 52.87 | 52.56 | 52.71 | 6,249 | +0.33(+0.62%) |
Apr 02, 2019 | 52.20 | 52.45 | 52.20 | 52.39 | 2,438 | -0.14(-0.27%) |
Apr 01, 2019 | 52.23 | 52.53 | 52.20 | 52.53 | 1,016 | +0.56(+1.07%) |
Mar 29, 2019 | 52.23 | 52.24 | 51.86 | 51.97 | 2,235 | +0.05(+0.10%) |
Mar 28, 2019 | 51.63 | 51.91 | 51.63 | 51.91 | 1,366 | +0.52(+1.02%) |
Mar 27, 2019 | 51.66 | 51.66 | 50.91 | 51.39 | 1,072 | -0.13(-0.24%) |
Mar 26, 2019 | 51.25 | 51.51 | 51.21 | 51.51 | 3,150 | +0.56(+1.11%) |
Mar 25, 2019 | 50.55 | 50.95 | 50.17 | 50.95 | 2,162 | +0.34(+0.68%) |
Mar 22, 2019 | 52.11 | 52.13 | 50.61 | 50.61 | 10,162 | -2.30(-4.34%) |
Mar 21, 2019 | 53.17 | 53.18 | 52.81 | 52.91 | 8,647 | +0.63(+1.21%) |
Mar 20, 2019 | 52.01 | 52.41 | 52.00 | 52.27 | 8,434 | -0.48(-0.90%) |
Mar 19, 2019 | 53.27 | 53.27 | 52.75 | 52.75 | 6,910 | -0.47(-0.88%) |
Mar 18, 2019 | 53.22 | 53.22 | 53.22 | 53.22 | 0 | +0.52(+0.99%) |
Mar 15, 2019 | 53.04 | 53.04 | 52.70 | 52.70 | 1,524 | +0.02(+0.03%) |
Mar 14, 2019 | 52.91 | 52.91 | 52.68 | 52.68 | 11,686 | -0.33(-0.62%) |
Mar 13, 2019 | 53.12 | 53.12 | 53.01 | 53.01 | 4,583 | +0.18(+0.34%) |
Mar 12, 2019 | 53.13 | 53.13 | 52.83 | 52.83 | 3,048 | -0.07(-0.14%) |
Mar 11, 2019 | 52.12 | 52.90 | 52.12 | 52.90 | 9,349 | +0.99(+1.91%) |
Mar 08, 2019 | 51.86 | 51.99 | 51.86 | 51.91 | 4,572 | -0.04(-0.07%) |
Mar 07, 2019 | 52.07 | 52.08 | 51.94 | 51.95 | 8,638 | -0.47(-0.89%) |
Mar 06, 2019 | 53.68 | 53.73 | 52.42 | 52.42 | 12,001 | -1.41(-2.62%) |
Mar 05, 2019 | 54.00 | 54.07 | 53.83 | 53.83 | 6,914 | -0.31(-0.57%) |
Mar 04, 2019 | 54.71 | 54.71 | 53.91 | 54.13 | 3,155 | -0.62(-1.13%) |
Mar 01, 2019 | 54.49 | 54.75 | 54.42 | 54.75 | 1,524 | +0.53(+0.97%) |
Feb 28, 2019 | 54.20 | 54.29 | 53.99 | 54.23 | 17,223 | -0.16(-0.30%) |
Feb 27, 2019 | 54.10 | 54.39 | 54.05 | 54.39 | 13,932 | +0.08(+0.15%) |
Feb 26, 2019 | 54.78 | 54.84 | 54.31 | 54.31 | 8,844 | -0.48(-0.88%) |
Feb 25, 2019 | 55.14 | 55.14 | 54.76 | 54.79 | 10,670 | -0.05(-0.09%) |
Feb 22, 2019 | 54.66 | 54.84 | 54.66 | 54.84 | 6,300 | +0.51(+0.95%) |
Feb 21, 2019 | 54.47 | 54.52 | 54.21 | 54.33 | 13,415 | -0.19(-0.34%) |
Feb 20, 2019 | 54.22 | 54.51 | 54.16 | 54.51 | 18,307 | +0.32(+0.59%) |
Feb 19, 2019 | 54.05 | 54.33 | 53.91 | 54.19 | 13,183 | +0.25(+0.46%) |
Feb 15, 2019 | 53.22 | 53.96 | 53.22 | 53.95 | 16,157 | +0.90(+1.69%) |
Feb 14, 2019 | 52.79 | 53.24 | 52.76 | 53.05 | 13,212 | +0.22(+0.42%) |
Feb 13, 2019 | 52.93 | 52.93 | 52.80 | 52.82 | 9,351 | +0.19(+0.36%) |
Feb 12, 2019 | 52.48 | 52.65 | 52.48 | 52.63 | 3,847 | +0.62(+1.19%) |
Feb 11, 2019 | 51.84 | 52.02 | 51.84 | 52.02 | 6,097 | +0.63(+1.24%) |
Feb 08, 2019 | 51.33 | 51.38 | 51.12 | 51.38 | 7,824 | -0.02(-0.03%) |
Feb 07, 2019 | 51.41 | 51.73 | 51.12 | 51.40 | 1,524 | -0.37(-0.71%) |
Feb 06, 2019 | 51.64 | 51.80 | 51.58 | 51.77 | 10,572 | -0.05(-0.10%) |
Feb 05, 2019 | 51.84 | 51.87 | 51.82 | 51.82 | 9,151 | +0.05(+0.10%) |
Feb 04, 2019 | 51.24 | 51.77 | 51.24 | 51.77 | 6,198 | +0.55(+1.06%) |
Feb 01, 2019 | 51.01 | 51.22 | 51.01 | 51.22 | 101 | +0.13(+0.25%) |
Jan 31, 2019 | 50.76 | 51.19 | 50.76 | 51.10 | 31,004 | +0.52(+1.02%) |
Jan 30, 2019 | 49.98 | 50.71 | 49.96 | 50.58 | 15,859 | +0.29(+0.57%) |
Jan 29, 2019 | 50.39 | 50.49 | 50.29 | 50.29 | 12,951 | -0.03(-0.06%) |
Jan 28, 2019 | 50.31 | 50.42 | 50.11 | 50.32 | 6,300 | -0.28(-0.54%) |
Jan 25, 2019 | 50.48 | 50.69 | 50.47 | 50.60 | 11,584 | +0.67(+1.34%) |
Jan 24, 2019 | 49.80 | 49.98 | 49.78 | 49.93 | 9,145 | +0.49(+0.99%) |
Jan 23, 2019 | 50.13 | 50.16 | 49.19 | 49.44 | 10,162 | -0.19(-0.39%) |
Jan 22, 2019 | 49.88 | 49.88 | 49.44 | 49.64 | 6,249 | -0.92(-1.83%) |
Jan 18, 2019 | 50.64 | 50.68 | 50.42 | 50.56 | 9,145 | +0.53(+1.06%) |
Jan 17, 2019 | 49.67 | 50.20 | 49.65 | 50.03 | 7,926 | +0.36(+0.73%) |