Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.94 | 58.42 | 57.79 | 58.34 | 1,835,732 | +0.30(+0.52%) |
Apr 29, 2019 | 57.90 | 58.19 | 57.53 | 58.04 | 1,902,122 | -0.07(-0.12%) |
Apr 26, 2019 | 57.45 | 58.26 | 57.45 | 58.11 | 995,385 | +0.72(+1.26%) |
Apr 25, 2019 | 57.39 | 57.60 | 57.00 | 57.39 | 914,544 | +0.06(+0.10%) |
Apr 24, 2019 | 58.00 | 58.04 | 57.01 | 57.33 | 1,095,167 | -0.58(-1.01%) |
Apr 23, 2019 | 57.04 | 58.01 | 57.01 | 57.91 | 1,435,059 | +0.77(+1.35%) |
Apr 22, 2019 | 56.87 | 57.55 | 56.87 | 57.14 | 1,481,852 | +0.19(+0.34%) |
Apr 18, 2019 | 55.55 | 57.23 | 55.50 | 56.95 | 2,496,786 | +1.42(+2.56%) |
Apr 17, 2019 | 56.43 | 56.43 | 55.48 | 55.53 | 1,695,495 | -0.50(-0.89%) |
Apr 16, 2019 | 56.62 | 56.90 | 55.83 | 56.02 | 1,688,178 | -0.76(-1.34%) |
Apr 15, 2019 | 56.71 | 57.17 | 56.57 | 56.78 | 1,459,030 | +0.30(+0.53%) |
Apr 12, 2019 | 57.16 | 57.28 | 56.42 | 56.48 | 1,941,351 | -0.57(-1.01%) |
Apr 11, 2019 | 56.74 | 57.13 | 56.48 | 57.05 | 1,584,095 | +0.36(+0.64%) |
Apr 10, 2019 | 56.32 | 56.91 | 56.09 | 56.69 | 1,962,387 | +0.59(+1.06%) |
Apr 09, 2019 | 56.24 | 56.24 | 55.91 | 56.10 | 2,252,116 | -0.55(-0.96%) |
Apr 08, 2019 | 56.49 | 56.92 | 55.86 | 56.65 | 1,708,542 | +0.09(+0.15%) |
Apr 05, 2019 | 56.36 | 56.79 | 56.26 | 56.56 | 2,482,916 | +0.11(+0.19%) |
Apr 04, 2019 | 56.43 | 56.66 | 56.22 | 56.45 | 1,352,920 | -0.02(-0.03%) |
Apr 03, 2019 | 56.62 | 56.73 | 56.32 | 56.47 | 2,442,236 | +0.04(+0.07%) |
Apr 02, 2019 | 57.00 | 57.06 | 56.41 | 56.43 | 1,685,912 | -0.41(-0.72%) |
Apr 01, 2019 | 56.54 | 57.01 | 56.30 | 56.84 | 2,241,478 | +0.53(+0.93%) |
Mar 29, 2019 | 56.66 | 56.84 | 56.08 | 56.31 | 2,872,111 | -0.08(-0.14%) |
Mar 28, 2019 | 56.81 | 56.97 | 56.30 | 56.39 | 1,971,126 | -0.24(-0.43%) |
Mar 27, 2019 | 56.69 | 57.03 | 56.25 | 56.64 | 1,858,029 | -0.06(-0.10%) |
Mar 26, 2019 | 56.93 | 57.02 | 56.35 | 56.69 | 2,354,657 | +0.14(+0.24%) |
Mar 25, 2019 | 56.29 | 56.73 | 56.07 | 56.56 | 2,551,956 | +0.17(+0.29%) |
Mar 22, 2019 | 57.11 | 57.22 | 56.38 | 56.39 | 1,415,917 | -0.88(-1.53%) |
Mar 21, 2019 | 56.52 | 57.38 | 56.41 | 57.27 | 1,295,798 | +0.70(+1.24%) |
Mar 20, 2019 | 56.51 | 56.94 | 56.15 | 56.57 | 1,957,470 | +0.06(+0.10%) |
Mar 19, 2019 | 56.53 | 56.68 | 56.24 | 56.51 | 2,625,948 | +0.18(+0.31%) |
Mar 18, 2019 | 55.97 | 56.33 | 55.71 | 56.33 | 2,313,967 | +0.37(+0.66%) |
Mar 15, 2019 | 55.68 | 55.96 | 55.35 | 55.96 | 3,240,243 | +0.22(+0.40%) |
Mar 14, 2019 | 55.48 | 55.86 | 55.45 | 55.74 | 3,258,855 | +0.16(+0.28%) |
Mar 13, 2019 | 55.27 | 55.74 | 55.12 | 55.58 | 4,185,796 | +0.47(+0.85%) |
Mar 12, 2019 | 54.26 | 55.21 | 54.13 | 55.12 | 2,587,125 | +1.00(+1.85%) |
Mar 11, 2019 | 53.57 | 54.24 | 53.56 | 54.12 | 3,498,379 | +0.57(+1.07%) |
Mar 08, 2019 | 52.53 | 53.61 | 52.29 | 53.54 | 1,923,987 | +0.32(+0.60%) |
Mar 07, 2019 | 53.62 | 53.77 | 52.95 | 53.22 | 1,883,877 | -0.72(-1.34%) |
Mar 06, 2019 | 54.50 | 54.51 | 53.66 | 53.94 | 1,434,186 | -0.53(-0.97%) |
Mar 05, 2019 | 53.77 | 54.60 | 53.64 | 54.47 | 2,051,762 | +0.69(+1.29%) |
Mar 04, 2019 | 53.95 | 54.15 | 52.93 | 53.77 | 1,575,398 | +0.04(+0.07%) |
Mar 01, 2019 | 53.59 | 54.02 | 53.37 | 53.74 | 2,413,564 | +0.42(+0.78%) |
Feb 28, 2019 | 53.78 | 54.15 | 53.24 | 53.32 | 3,342,412 | -0.60(-1.12%) |
Feb 27, 2019 | 53.03 | 54.03 | 53.03 | 53.92 | 2,580,467 | +0.81(+1.52%) |
Feb 26, 2019 | 53.36 | 53.49 | 53.08 | 53.11 | 1,333,544 | -0.20(-0.38%) |
Feb 25, 2019 | 53.89 | 53.92 | 53.23 | 53.32 | 1,866,623 | -0.37(-0.69%) |
Feb 22, 2019 | 53.19 | 53.74 | 53.01 | 53.69 | 1,932,710 | +0.76(+1.43%) |
Feb 21, 2019 | 53.08 | 53.13 | 52.60 | 52.93 | 2,520,387 | +0.08(+0.15%) |
Feb 20, 2019 | 52.66 | 53.20 | 52.55 | 52.85 | 2,029,786 | +0.33(+0.63%) |
Feb 19, 2019 | 52.68 | 52.68 | 52.43 | 52.52 | 3,086,395 | -0.07(-0.13%) |
Feb 15, 2019 | 53.50 | 53.55 | 52.54 | 52.59 | 3,672,735 | -0.80(-1.49%) |
Feb 14, 2019 | 53.43 | 53.63 | 53.08 | 53.39 | 1,999,857 | -0.24(-0.45%) |
Feb 13, 2019 | 53.52 | 53.90 | 53.41 | 53.63 | 2,156,336 | +0.29(+0.55%) |
Feb 12, 2019 | 52.46 | 53.37 | 52.38 | 53.34 | 2,628,760 | +1.02(+1.95%) |
Feb 11, 2019 | 52.46 | 52.75 | 51.94 | 52.32 | 3,621,455 | -0.05(-0.09%) |
Feb 08, 2019 | 51.57 | 52.38 | 51.34 | 52.37 | 3,012,030 | +0.62(+1.20%) |
Feb 07, 2019 | 51.25 | 51.83 | 51.02 | 51.74 | 3,120,192 | +0.05(+0.09%) |
Feb 06, 2019 | 51.06 | 51.95 | 50.91 | 51.70 | 2,414,898 | +0.20(+0.40%) |
Feb 05, 2019 | 50.50 | 51.52 | 50.35 | 51.49 | 3,142,445 | +0.99(+1.96%) |
Feb 04, 2019 | 50.68 | 51.00 | 50.01 | 50.50 | 2,524,837 | -0.05(-0.10%) |