Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.25 | 57.46 | 57.11 | 57.44 | 75,519 | +0.18(+0.32%) |
Apr 29, 2019 | 57.13 | 57.28 | 57.06 | 57.25 | 105,977 | +0.20(+0.35%) |
Apr 26, 2019 | 56.92 | 57.06 | 56.79 | 57.06 | 48,535 | +0.40(+0.70%) |
Apr 25, 2019 | 56.60 | 56.70 | 56.44 | 56.66 | 74,635 | -0.08(-0.14%) |
Apr 24, 2019 | 56.93 | 56.96 | 56.68 | 56.74 | 95,975 | -0.08(-0.14%) |
Apr 23, 2019 | 56.69 | 56.87 | 56.58 | 56.82 | 69,699 | +0.11(+0.20%) |
Apr 22, 2019 | 56.69 | 56.73 | 56.58 | 56.70 | 48,608 | -0.31(-0.54%) |
Apr 18, 2019 | 56.84 | 57.01 | 56.80 | 57.01 | 65,139 | +0.15(+0.26%) |
Apr 17, 2019 | 57.15 | 57.15 | 56.85 | 56.87 | 50,114 | -0.10(-0.17%) |
Apr 16, 2019 | 56.91 | 57.01 | 56.84 | 56.96 | 65,940 | +0.24(+0.43%) |
Apr 15, 2019 | 56.73 | 56.74 | 56.63 | 56.72 | 34,768 | +0.09(+0.15%) |
Apr 12, 2019 | 56.82 | 56.82 | 56.63 | 56.63 | 42,149 | -0.01(-0.02%) |
Apr 11, 2019 | 56.69 | 56.69 | 56.45 | 56.64 | 50,995 | +0.00(+0.00%) |
Apr 10, 2019 | 56.41 | 56.73 | 56.41 | 56.64 | 59,286 | +0.20(+0.35%) |
Apr 09, 2019 | 56.56 | 56.56 | 56.35 | 56.45 | 59,387 | -0.16(-0.29%) |
Apr 08, 2019 | 56.64 | 56.64 | 56.42 | 56.61 | 72,318 | -0.06(-0.11%) |
Apr 05, 2019 | 56.49 | 56.74 | 56.49 | 56.67 | 73,151 | +0.20(+0.35%) |
Apr 04, 2019 | 56.38 | 56.49 | 56.35 | 56.47 | 96,664 | -0.09(-0.17%) |
Apr 03, 2019 | 56.50 | 56.79 | 56.50 | 56.57 | 49,257 | +0.25(+0.45%) |
Apr 02, 2019 | 56.22 | 56.31 | 56.03 | 56.31 | 72,567 | +0.09(+0.16%) |
Apr 01, 2019 | 56.03 | 56.29 | 56.02 | 56.22 | 87,868 | +0.59(+1.05%) |
Mar 29, 2019 | 55.61 | 55.75 | 55.48 | 55.64 | 70,480 | +0.28(+0.50%) |
Mar 28, 2019 | 55.29 | 55.37 | 55.11 | 55.36 | 72,357 | +0.06(+0.11%) |
Mar 27, 2019 | 55.27 | 55.41 | 54.89 | 55.30 | 74,348 | +0.07(+0.12%) |
Mar 26, 2019 | 55.33 | 55.48 | 55.23 | 55.23 | 37,014 | +0.24(+0.44%) |
Mar 25, 2019 | 54.87 | 55.00 | 54.77 | 54.99 | 57,415 | +0.09(+0.16%) |
Mar 22, 2019 | 55.36 | 55.42 | 54.83 | 54.90 | 67,168 | -1.03(-1.85%) |
Mar 21, 2019 | 55.61 | 55.94 | 55.61 | 55.93 | 62,235 | +0.03(+0.06%) |
Mar 20, 2019 | 55.74 | 56.17 | 55.45 | 55.90 | 50,507 | +0.25(+0.45%) |
Mar 19, 2019 | 55.79 | 55.90 | 55.61 | 55.65 | 71,879 | -0.07(-0.12%) |
Mar 18, 2019 | 55.64 | 55.72 | 55.49 | 55.72 | 94,967 | +0.24(+0.43%) |
Mar 15, 2019 | 55.18 | 55.52 | 55.16 | 55.48 | 70,074 | +0.68(+1.24%) |
Mar 14, 2019 | 54.82 | 54.86 | 54.69 | 54.80 | 87,854 | -0.02(-0.04%) |
Mar 13, 2019 | 54.69 | 54.87 | 54.67 | 54.82 | 54,844 | +0.26(+0.48%) |
Mar 12, 2019 | 54.38 | 54.56 | 54.32 | 54.56 | 64,845 | +0.22(+0.41%) |
Mar 11, 2019 | 53.86 | 54.38 | 53.86 | 54.33 | 57,681 | +0.55(+1.02%) |
Mar 08, 2019 | 53.67 | 53.78 | 53.52 | 53.78 | 121,089 | -0.13(-0.24%) |
Mar 07, 2019 | 54.31 | 54.31 | 53.78 | 53.91 | 54,103 | -0.52(-0.95%) |
Mar 06, 2019 | 54.64 | 54.64 | 54.36 | 54.43 | 39,913 | -0.14(-0.25%) |
Mar 05, 2019 | 54.41 | 54.64 | 54.39 | 54.57 | 86,732 | +0.36(+0.67%) |
Mar 04, 2019 | 54.51 | 54.51 | 53.98 | 54.20 | 47,071 | -0.20(-0.36%) |
Mar 01, 2019 | 54.38 | 54.40 | 54.18 | 54.40 | 49,737 | +0.35(+0.65%) |
Feb 28, 2019 | 54.08 | 54.23 | 53.98 | 54.05 | 51,211 | +0.03(+0.05%) |
Feb 27, 2019 | 54.25 | 54.26 | 54.02 | 54.02 | 47,275 | -0.46(-0.85%) |
Feb 26, 2019 | 54.33 | 54.62 | 54.32 | 54.49 | 43,852 | +0.17(+0.32%) |
Feb 25, 2019 | 54.44 | 54.47 | 54.27 | 54.32 | 108,204 | +0.23(+0.43%) |
Feb 22, 2019 | 54.10 | 54.20 | 53.98 | 54.08 | 85,646 | +0.15(+0.29%) |
Feb 21, 2019 | 54.10 | 54.10 | 53.78 | 53.93 | 72,164 | -0.01(-0.02%) |
Feb 20, 2019 | 53.77 | 54.13 | 53.77 | 53.94 | 62,231 | +0.34(+0.64%) |
Feb 19, 2019 | 53.30 | 53.70 | 53.21 | 53.59 | 60,885 | +0.12(+0.23%) |
Feb 15, 2019 | 53.34 | 53.49 | 53.23 | 53.47 | 106,912 | +0.43(+0.80%) |
Feb 14, 2019 | 53.09 | 53.19 | 52.86 | 53.04 | 88,143 | -0.01(-0.02%) |
Feb 13, 2019 | 53.36 | 53.36 | 53.03 | 53.05 | 697,541 | -0.15(-0.28%) |
Feb 12, 2019 | 53.15 | 53.30 | 53.07 | 53.20 | 85,489 | +0.50(+0.95%) |
Feb 11, 2019 | 52.92 | 52.92 | 52.65 | 52.70 | 74,242 | -0.22(-0.42%) |
Feb 08, 2019 | 52.69 | 52.92 | 52.57 | 52.92 | 138,637 | +0.02(+0.03%) |
Feb 07, 2019 | 52.89 | 53.18 | 52.73 | 52.90 | 141,371 | -0.45(-0.84%) |
Feb 06, 2019 | 53.59 | 53.64 | 53.30 | 53.35 | 68,229 | -0.28(-0.52%) |
Feb 05, 2019 | 53.37 | 53.70 | 53.37 | 53.63 | 69,418 | +0.57(+1.07%) |
Feb 04, 2019 | 52.92 | 53.11 | 52.79 | 53.06 | 71,056 | +0.08(+0.15%) |