Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.85 | 55.85 | 55.63 | 55.80 | 183,680 | -0.02(-0.04%) |
Apr 29, 2019 | 55.61 | 55.87 | 55.59 | 55.83 | 51,710 | +0.22(+0.40%) |
Apr 26, 2019 | 55.50 | 55.64 | 55.40 | 55.60 | 49,881 | +0.12(+0.21%) |
Apr 25, 2019 | 55.43 | 55.54 | 55.41 | 55.49 | 41,418 | +0.06(+0.10%) |
Apr 24, 2019 | 55.57 | 55.61 | 55.39 | 55.43 | 58,072 | -0.42(-0.75%) |
Apr 23, 2019 | 55.70 | 55.85 | 55.62 | 55.85 | 101,209 | +0.01(+0.01%) |
Apr 22, 2019 | 55.78 | 55.88 | 55.75 | 55.84 | 58,178 | +0.02(+0.03%) |
Apr 18, 2019 | 55.95 | 55.95 | 55.78 | 55.83 | 60,051 | -0.32(-0.57%) |
Apr 17, 2019 | 56.23 | 56.24 | 56.02 | 56.15 | 80,565 | +0.07(+0.12%) |
Apr 16, 2019 | 56.16 | 56.20 | 56.08 | 56.08 | 68,169 | +0.02(+0.04%) |
Apr 15, 2019 | 56.01 | 56.07 | 55.96 | 56.06 | 110,288 | +0.29(+0.52%) |
Apr 12, 2019 | 55.75 | 55.85 | 55.72 | 55.77 | 42,859 | +0.40(+0.72%) |
Apr 11, 2019 | 55.32 | 55.42 | 55.23 | 55.37 | 54,037 | +0.06(+0.10%) |
Apr 10, 2019 | 55.19 | 55.38 | 55.17 | 55.31 | 123,509 | +0.26(+0.48%) |
Apr 09, 2019 | 55.24 | 55.24 | 55.03 | 55.05 | 91,691 | -0.45(-0.80%) |
Apr 08, 2019 | 55.50 | 55.50 | 55.36 | 55.50 | 51,124 | +0.00(+0.00%) |
Apr 05, 2019 | 55.54 | 55.60 | 55.42 | 55.50 | 126,762 | -0.05(-0.09%) |
Apr 04, 2019 | 55.52 | 55.57 | 55.40 | 55.55 | 46,243 | -0.16(-0.28%) |
Apr 03, 2019 | 55.58 | 55.84 | 55.58 | 55.70 | 62,784 | +0.55(+1.00%) |
Apr 02, 2019 | 54.98 | 55.16 | 54.90 | 55.15 | 73,230 | -0.03(-0.06%) |
Apr 01, 2019 | 54.98 | 55.19 | 54.96 | 55.18 | 78,567 | +0.83(+1.52%) |
Mar 29, 2019 | 54.33 | 54.40 | 54.13 | 54.36 | 43,222 | +0.21(+0.38%) |
Mar 28, 2019 | 54.09 | 54.15 | 53.91 | 54.15 | 65,358 | -0.08(-0.15%) |
Mar 27, 2019 | 54.43 | 54.43 | 53.90 | 54.23 | 78,367 | -0.13(-0.24%) |
Mar 26, 2019 | 54.47 | 54.50 | 54.24 | 54.36 | 169,279 | +0.38(+0.71%) |
Mar 25, 2019 | 53.88 | 54.02 | 53.78 | 53.98 | 64,755 | -0.21(-0.38%) |
Mar 22, 2019 | 54.56 | 54.64 | 54.11 | 54.19 | 61,809 | -0.85(-1.55%) |
Mar 21, 2019 | 54.75 | 55.06 | 54.71 | 55.04 | 62,324 | +0.00(+0.01%) |
Mar 20, 2019 | 54.98 | 55.32 | 54.72 | 55.03 | 115,888 | -0.13(-0.24%) |
Mar 19, 2019 | 55.16 | 55.23 | 54.99 | 55.17 | 100,272 | +0.18(+0.33%) |
Mar 18, 2019 | 54.86 | 55.04 | 54.85 | 54.98 | 120,055 | +0.21(+0.39%) |
Mar 15, 2019 | 54.56 | 54.84 | 54.56 | 54.77 | 80,874 | +0.40(+0.74%) |
Mar 14, 2019 | 54.37 | 54.44 | 54.26 | 54.37 | 57,684 | -0.08(-0.15%) |
Mar 13, 2019 | 54.12 | 54.52 | 54.12 | 54.45 | 56,420 | +0.39(+0.72%) |
Mar 12, 2019 | 53.98 | 54.12 | 53.97 | 54.06 | 88,369 | +0.05(+0.10%) |
Mar 11, 2019 | 53.58 | 54.02 | 53.58 | 54.01 | 66,964 | +0.54(+1.01%) |
Mar 08, 2019 | 53.30 | 53.49 | 53.22 | 53.47 | 49,302 | -0.21(-0.40%) |
Mar 07, 2019 | 54.19 | 54.30 | 53.63 | 53.68 | 162,269 | -0.88(-1.61%) |
Mar 06, 2019 | 54.79 | 54.79 | 54.52 | 54.56 | 62,481 | -0.12(-0.21%) |
Mar 05, 2019 | 54.61 | 54.79 | 54.57 | 54.68 | 59,691 | -0.01(-0.01%) |
Mar 04, 2019 | 54.90 | 54.91 | 54.49 | 54.69 | 68,057 | -0.10(-0.18%) |
Mar 01, 2019 | 54.83 | 54.89 | 54.62 | 54.79 | 63,145 | +0.37(+0.68%) |
Feb 28, 2019 | 54.54 | 54.56 | 54.39 | 54.42 | 57,051 | -0.13(-0.24%) |
Feb 27, 2019 | 54.64 | 54.68 | 54.46 | 54.55 | 41,865 | -0.14(-0.26%) |
Feb 26, 2019 | 54.62 | 54.84 | 54.56 | 54.69 | 59,814 | +0.22(+0.41%) |
Feb 25, 2019 | 54.56 | 54.61 | 54.40 | 54.47 | 74,089 | +0.26(+0.47%) |
Feb 22, 2019 | 54.25 | 54.33 | 54.13 | 54.21 | 52,095 | +0.20(+0.37%) |
Feb 21, 2019 | 54.13 | 54.13 | 53.85 | 54.01 | 68,692 | -0.12(-0.21%) |
Feb 20, 2019 | 54.09 | 54.30 | 54.01 | 54.13 | 135,580 | +0.04(+0.08%) |
Feb 19, 2019 | 53.68 | 54.18 | 53.68 | 54.09 | 92,338 | +0.44(+0.81%) |
Feb 15, 2019 | 53.53 | 53.66 | 53.40 | 53.65 | 97,754 | +0.58(+1.09%) |
Feb 14, 2019 | 53.10 | 53.23 | 52.89 | 53.07 | 94,293 | -0.07(-0.14%) |
Feb 13, 2019 | 53.35 | 53.42 | 53.15 | 53.15 | 145,744 | +0.05(+0.09%) |
Feb 12, 2019 | 53.02 | 53.11 | 52.92 | 53.10 | 130,435 | +0.61(+1.16%) |
Feb 11, 2019 | 52.56 | 52.59 | 52.41 | 52.49 | 142,486 | +0.02(+0.05%) |
Feb 08, 2019 | 52.46 | 52.47 | 52.19 | 52.46 | 181,543 | -0.29(-0.55%) |
Feb 07, 2019 | 53.07 | 53.07 | 52.64 | 52.75 | 297,201 | -0.69(-1.29%) |
Feb 06, 2019 | 53.65 | 53.66 | 53.38 | 53.44 | 142,017 | -0.24(-0.44%) |
Feb 05, 2019 | 53.72 | 53.76 | 53.60 | 53.68 | 122,656 | +0.18(+0.34%) |
Feb 04, 2019 | 53.22 | 53.54 | 53.22 | 53.50 | 187,958 | +0.30(+0.56%) |