Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.84 | 57.84 | 57.22 | 57.42 | 1,247,636 | -0.43(-0.74%) |
Apr 29, 2019 | 58.00 | 58.00 | 57.64 | 57.85 | 640,216 | -0.22(-0.38%) |
Apr 26, 2019 | 57.30 | 58.40 | 57.30 | 58.07 | 975,400 | +1.39(+2.45%) |
Apr 25, 2019 | 56.68 | 56.88 | 56.45 | 56.68 | 345,881 | -0.08(-0.14%) |
Apr 24, 2019 | 56.46 | 56.95 | 56.27 | 56.76 | 1,022,916 | +0.85(+1.51%) |
Apr 23, 2019 | 55.30 | 56.10 | 55.30 | 55.91 | 1,943,134 | +1.10(+2.01%) |
Apr 22, 2019 | 54.94 | 55.20 | 54.40 | 54.81 | 973,988 | -0.28(-0.51%) |
Apr 18, 2019 | 55.43 | 55.43 | 54.91 | 55.09 | 483,413 | -0.38(-0.68%) |
Apr 17, 2019 | 55.92 | 55.93 | 55.08 | 55.47 | 476,699 | -0.47(-0.84%) |
Apr 16, 2019 | 56.22 | 56.22 | 55.83 | 55.93 | 680,745 | -0.41(-0.72%) |
Apr 15, 2019 | 56.57 | 56.66 | 56.00 | 56.34 | 639,542 | -0.27(-0.47%) |
Apr 12, 2019 | 56.08 | 56.65 | 55.84 | 56.61 | 640,395 | +0.78(+1.39%) |
Apr 11, 2019 | 55.69 | 56.12 | 55.69 | 55.83 | 838,093 | +0.35(+0.63%) |
Apr 10, 2019 | 54.85 | 55.69 | 54.81 | 55.49 | 598,482 | +0.60(+1.09%) |
Apr 09, 2019 | 55.12 | 55.19 | 54.75 | 54.89 | 973,436 | -0.40(-0.72%) |
Apr 08, 2019 | 54.99 | 55.35 | 54.89 | 55.29 | 1,178,085 | +0.31(+0.56%) |
Apr 05, 2019 | 55.20 | 55.29 | 54.80 | 54.98 | 497,694 | -0.27(-0.49%) |
Apr 04, 2019 | 55.41 | 55.41 | 54.99 | 55.25 | 559,299 | -0.05(-0.09%) |
Apr 03, 2019 | 55.13 | 55.42 | 55.13 | 55.30 | 445,398 | +0.36(+0.65%) |
Apr 02, 2019 | 56.13 | 56.13 | 54.86 | 54.94 | 805,447 | -1.13(-2.02%) |
Apr 01, 2019 | 55.40 | 56.17 | 55.21 | 56.07 | 615,891 | +0.90(+1.64%) |
Mar 29, 2019 | 54.95 | 55.18 | 54.87 | 55.17 | 687,660 | +0.37(+0.67%) |
Mar 28, 2019 | 54.46 | 54.89 | 54.24 | 54.80 | 1,085,030 | +0.49(+0.90%) |
Mar 27, 2019 | 54.49 | 54.59 | 53.97 | 54.31 | 479,177 | -0.23(-0.42%) |
Mar 26, 2019 | 54.14 | 54.55 | 54.09 | 54.54 | 899,405 | +0.52(+0.96%) |
Mar 25, 2019 | 53.97 | 54.23 | 53.86 | 54.02 | 746,196 | -0.01(-0.02%) |
Mar 22, 2019 | 53.95 | 54.51 | 53.95 | 54.03 | 649,244 | +0.06(+0.11%) |
Mar 21, 2019 | 53.37 | 54.14 | 53.02 | 53.98 | 937,372 | +0.63(+1.17%) |
Mar 20, 2019 | 53.05 | 53.54 | 52.86 | 53.35 | 1,008,248 | +0.43(+0.81%) |
Mar 19, 2019 | 52.84 | 53.05 | 52.65 | 52.92 | 507,133 | +0.18(+0.34%) |
Mar 18, 2019 | 52.65 | 52.97 | 52.53 | 52.74 | 537,479 | +0.05(+0.09%) |
Mar 15, 2019 | 52.70 | 52.78 | 52.41 | 52.69 | 1,770,841 | +0.34(+0.65%) |
Mar 14, 2019 | 52.45 | 52.50 | 52.11 | 52.35 | 472,597 | -0.10(-0.19%) |
Mar 13, 2019 | 52.87 | 52.87 | 52.38 | 52.45 | 654,628 | -0.26(-0.49%) |
Mar 12, 2019 | 52.50 | 52.75 | 52.50 | 52.71 | 514,755 | +0.21(+0.40%) |
Mar 11, 2019 | 52.76 | 52.76 | 52.26 | 52.50 | 387,565 | -0.24(-0.45%) |
Mar 08, 2019 | 52.55 | 52.82 | 52.22 | 52.74 | 328,443 | +0.21(+0.40%) |
Mar 07, 2019 | 52.38 | 52.76 | 52.30 | 52.53 | 339,096 | +0.20(+0.38%) |
Mar 06, 2019 | 52.66 | 52.66 | 52.21 | 52.33 | 500,086 | -0.25(-0.47%) |
Mar 05, 2019 | 52.70 | 52.70 | 52.30 | 52.58 | 623,090 | -0.09(-0.17%) |
Mar 04, 2019 | 52.65 | 52.73 | 52.18 | 52.67 | 340,288 | +0.10(+0.19%) |
Mar 01, 2019 | 52.73 | 52.89 | 52.45 | 52.57 | 372,390 | -0.03(-0.06%) |
Feb 28, 2019 | 53.00 | 53.11 | 52.60 | 52.60 | 973,747 | -0.43(-0.81%) |
Feb 27, 2019 | 53.00 | 53.25 | 52.89 | 53.03 | 461,780 | -0.02(-0.04%) |
Feb 26, 2019 | 53.10 | 53.23 | 53.03 | 53.05 | 783,976 | -0.11(-0.21%) |
Feb 25, 2019 | 53.20 | 53.34 | 53.03 | 53.16 | 558,991 | +0.19(+0.36%) |
Feb 22, 2019 | 53.07 | 53.12 | 52.89 | 52.97 | 434,237 | -0.12(-0.22%) |
Feb 21, 2019 | 53.01 | 53.34 | 52.80 | 53.09 | 1,358,771 | +0.18(+0.34%) |
Feb 20, 2019 | 52.95 | 53.11 | 52.72 | 52.91 | 921,474 | +0.25(+0.47%) |
Feb 19, 2019 | 52.21 | 52.74 | 52.06 | 52.66 | 290,782 | +0.34(+0.65%) |
Feb 15, 2019 | 51.81 | 52.32 | 51.62 | 52.32 | 589,755 | +0.67(+1.30%) |
Feb 14, 2019 | 51.79 | 52.09 | 51.50 | 51.65 | 415,284 | -0.29(-0.55%) |
Feb 13, 2019 | 51.48 | 52.05 | 51.48 | 51.94 | 519,851 | +0.61(+1.19%) |
Feb 12, 2019 | 50.78 | 51.37 | 50.78 | 51.33 | 566,509 | +0.72(+1.43%) |
Feb 11, 2019 | 50.00 | 51.32 | 50.00 | 50.60 | 866,903 | +0.78(+1.57%) |
Feb 08, 2019 | 49.44 | 49.85 | 49.39 | 49.82 | 559,301 | +0.26(+0.52%) |
Feb 07, 2019 | 49.29 | 49.57 | 49.18 | 49.57 | 456,492 | +0.19(+0.38%) |
Feb 06, 2019 | 49.20 | 49.71 | 49.20 | 49.38 | 468,663 | +0.13(+0.26%) |
Feb 05, 2019 | 48.78 | 49.40 | 48.73 | 49.25 | 723,421 | +0.42(+0.85%) |
Feb 04, 2019 | 49.00 | 49.00 | 48.42 | 48.84 | 466,325 | +0.09(+0.18%) |