Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.69 | 55.15 | 54.12 | 54.55 | 909,918 | -0.41(-0.75%) |
Apr 29, 2019 | 53.99 | 55.31 | 53.99 | 54.96 | 290,290 | +0.95(+1.76%) |
Apr 26, 2019 | 53.62 | 54.82 | 53.15 | 54.01 | 638,118 | +0.18(+0.33%) |
Apr 25, 2019 | 57.09 | 57.29 | 53.27 | 53.83 | 888,945 | -3.74(-6.50%) |
Apr 24, 2019 | 57.43 | 58.11 | 57.21 | 57.57 | 334,225 | +0.03(+0.05%) |
Apr 23, 2019 | 56.62 | 58.15 | 56.17 | 57.54 | 212,953 | +1.10(+1.95%) |
Apr 22, 2019 | 57.63 | 57.84 | 56.06 | 56.44 | 173,147 | -1.41(-2.44%) |
Apr 18, 2019 | 57.08 | 57.99 | 57.07 | 57.86 | 225,164 | +0.55(+0.96%) |
Apr 17, 2019 | 58.26 | 58.30 | 57.00 | 57.31 | 182,600 | -0.53(-0.92%) |
Apr 16, 2019 | 58.27 | 58.43 | 57.77 | 57.84 | 226,373 | -0.01(-0.02%) |
Apr 15, 2019 | 58.48 | 58.71 | 57.42 | 57.85 | 175,449 | -0.56(-0.96%) |
Apr 12, 2019 | 58.53 | 59.68 | 57.41 | 58.41 | 256,530 | +0.46(+0.80%) |
Apr 11, 2019 | 57.47 | 58.18 | 57.40 | 57.94 | 204,008 | +0.58(+1.01%) |
Apr 10, 2019 | 56.32 | 57.50 | 56.20 | 57.37 | 177,362 | +1.34(+2.38%) |
Apr 09, 2019 | 56.85 | 57.18 | 55.85 | 56.03 | 185,935 | -1.10(-1.92%) |
Apr 08, 2019 | 56.16 | 57.14 | 55.69 | 57.13 | 234,674 | +0.58(+1.02%) |
Apr 05, 2019 | 55.95 | 56.91 | 55.74 | 56.55 | 331,585 | +0.78(+1.39%) |
Apr 04, 2019 | 55.02 | 56.10 | 54.91 | 55.77 | 383,544 | +0.86(+1.57%) |
Apr 03, 2019 | 54.76 | 55.66 | 54.60 | 54.91 | 362,817 | +0.81(+1.49%) |
Apr 02, 2019 | 53.69 | 54.25 | 53.40 | 54.11 | 353,094 | +0.39(+0.73%) |
Apr 01, 2019 | 53.39 | 53.94 | 53.17 | 53.71 | 371,359 | +0.98(+1.86%) |
Mar 29, 2019 | 52.30 | 53.19 | 52.30 | 52.73 | 428,942 | +1.11(+2.15%) |
Mar 28, 2019 | 51.94 | 52.31 | 51.20 | 51.62 | 365,092 | -0.04(-0.08%) |
Mar 27, 2019 | 52.56 | 53.16 | 51.58 | 51.66 | 435,667 | -1.04(-1.97%) |
Mar 26, 2019 | 53.42 | 53.73 | 51.91 | 52.70 | 463,863 | -0.06(-0.11%) |
Mar 25, 2019 | 52.57 | 53.49 | 51.75 | 52.76 | 303,810 | +0.09(+0.17%) |
Mar 22, 2019 | 56.13 | 56.46 | 52.55 | 52.67 | 339,324 | -3.99(-7.04%) |
Mar 21, 2019 | 54.74 | 57.00 | 54.67 | 56.66 | 301,402 | +1.44(+2.61%) |
Mar 20, 2019 | 56.09 | 56.40 | 54.61 | 55.22 | 285,385 | -1.04(-1.85%) |
Mar 19, 2019 | 56.51 | 56.88 | 56.05 | 56.26 | 485,525 | +0.09(+0.16%) |
Mar 18, 2019 | 57.24 | 57.54 | 56.06 | 56.17 | 463,525 | -0.98(-1.72%) |
Mar 15, 2019 | 56.95 | 57.97 | 56.58 | 57.15 | 893,630 | +0.39(+0.69%) |
Mar 14, 2019 | 56.81 | 57.11 | 55.88 | 56.76 | 364,324 | -0.37(-0.65%) |
Mar 13, 2019 | 57.35 | 57.95 | 56.91 | 57.13 | 822,583 | +0.21(+0.36%) |
Mar 12, 2019 | 56.90 | 57.71 | 56.79 | 56.92 | 649,870 | +0.03(+0.05%) |
Mar 11, 2019 | 56.70 | 57.50 | 56.65 | 56.89 | 408,250 | +0.42(+0.75%) |
Mar 08, 2019 | 56.63 | 57.43 | 55.90 | 56.47 | 471,509 | -0.58(-1.01%) |
Mar 07, 2019 | 57.89 | 57.89 | 56.51 | 57.05 | 915,197 | -0.87(-1.51%) |
Mar 06, 2019 | 60.46 | 60.70 | 57.86 | 57.92 | 638,670 | -2.49(-4.12%) |
Mar 05, 2019 | 60.88 | 61.07 | 60.19 | 60.42 | 372,600 | -0.41(-0.68%) |
Mar 04, 2019 | 61.16 | 61.82 | 60.34 | 60.83 | 462,548 | -0.25(-0.40%) |
Mar 01, 2019 | 61.45 | 62.33 | 60.85 | 61.07 | 448,474 | +0.45(+0.74%) |
Feb 28, 2019 | 60.22 | 60.94 | 59.95 | 60.62 | 603,367 | +0.01(+0.02%) |
Feb 27, 2019 | 59.79 | 60.71 | 59.37 | 60.61 | 381,116 | +0.49(+0.82%) |
Feb 26, 2019 | 60.52 | 61.18 | 59.65 | 60.12 | 430,367 | -0.61(-1.00%) |
Feb 25, 2019 | 59.85 | 61.02 | 59.58 | 60.73 | 779,893 | +1.64(+2.77%) |
Feb 22, 2019 | 59.43 | 59.76 | 58.50 | 59.09 | 822,033 | -0.11(-0.18%) |
Feb 21, 2019 | 62.27 | 62.43 | 58.61 | 59.20 | 882,765 | -3.37(-5.38%) |
Feb 20, 2019 | 55.85 | 63.11 | 54.74 | 62.56 | 2,671,374 | +7.05(+12.71%) |
Feb 19, 2019 | 55.21 | 55.89 | 54.67 | 55.51 | 1,171,267 | -0.06(-0.11%) |
Feb 15, 2019 | 55.26 | 56.37 | 54.99 | 55.57 | 541,736 | +0.69(+1.25%) |
Feb 14, 2019 | 54.23 | 55.55 | 54.06 | 54.88 | 452,800 | +0.11(+0.20%) |
Feb 13, 2019 | 56.02 | 56.19 | 54.38 | 54.77 | 488,333 | -0.92(-1.66%) |
Feb 12, 2019 | 55.00 | 56.10 | 54.53 | 55.70 | 390,950 | +1.40(+2.58%) |
Feb 11, 2019 | 53.66 | 54.45 | 52.99 | 54.29 | 372,771 | +1.13(+2.12%) |
Feb 08, 2019 | 53.29 | 53.95 | 52.54 | 53.17 | 365,812 | -0.68(-1.26%) |
Feb 07, 2019 | 54.41 | 54.93 | 53.03 | 53.84 | 456,950 | -1.05(-1.91%) |
Feb 06, 2019 | 54.10 | 55.05 | 53.77 | 54.89 | 294,359 | +0.65(+1.19%) |
Feb 05, 2019 | 53.90 | 54.46 | 53.35 | 54.25 | 438,522 | +0.71(+1.32%) |
Feb 04, 2019 | 52.59 | 53.67 | 52.04 | 53.54 | 391,581 | +0.85(+1.62%) |