Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.76 | 55.01 | 54.76 | 55.01 | 9,635 | +0.12(+0.22%) |
Apr 29, 2019 | 54.95 | 54.96 | 54.76 | 54.89 | 78,776 | -0.34(-0.62%) |
Apr 26, 2019 | 55.14 | 55.31 | 55.14 | 55.23 | 28,821 | +0.25(+0.46%) |
Apr 25, 2019 | 54.92 | 55.29 | 54.80 | 54.98 | 16,225 | +0.05(+0.09%) |
Apr 24, 2019 | 54.57 | 54.93 | 54.57 | 54.93 | 7,136 | +0.66(+1.21%) |
Apr 23, 2019 | 54.25 | 54.37 | 54.25 | 54.27 | 6,802 | +0.12(+0.23%) |
Apr 22, 2019 | 54.28 | 54.46 | 54.05 | 54.15 | 6,753 | -0.21(-0.38%) |
Apr 18, 2019 | 54.22 | 54.41 | 54.22 | 54.36 | 4,823 | +0.36(+0.68%) |
Apr 17, 2019 | 53.95 | 54.03 | 53.86 | 53.99 | 6,681 | +0.05(+0.08%) |
Apr 16, 2019 | 54.12 | 54.19 | 53.92 | 53.95 | 18,312 | -0.37(-0.68%) |
Apr 15, 2019 | 54.27 | 54.37 | 54.15 | 54.32 | 6,884 | +0.05(+0.09%) |
Apr 12, 2019 | 54.28 | 54.43 | 54.21 | 54.27 | 16,159 | -0.13(-0.24%) |
Apr 11, 2019 | 54.59 | 54.77 | 54.25 | 54.40 | 106,908 | -0.39(-0.71%) |
Apr 10, 2019 | 54.79 | 54.81 | 54.77 | 54.79 | 7,321 | +0.33(+0.60%) |
Apr 09, 2019 | 54.55 | 54.67 | 54.46 | 54.46 | 19,151 | +0.20(+0.36%) |
Apr 08, 2019 | 54.37 | 54.38 | 54.22 | 54.26 | 23,514 | -0.17(-0.32%) |
Apr 05, 2019 | 54.24 | 54.44 | 54.24 | 54.44 | 6,150 | +0.10(+0.19%) |
Apr 04, 2019 | 54.15 | 54.33 | 54.12 | 54.33 | 12,541 | +0.15(+0.28%) |
Apr 03, 2019 | 54.32 | 54.45 | 54.15 | 54.18 | 40,660 | -0.50(-0.91%) |
Apr 02, 2019 | 54.57 | 54.70 | 54.45 | 54.68 | 84,623 | +0.05(+0.09%) |
Apr 01, 2019 | 55.30 | 55.30 | 54.46 | 54.63 | 26,462 | -0.58(-1.06%) |
Mar 29, 2019 | 54.89 | 55.21 | 54.89 | 55.21 | 6,029 | +0.32(+0.58%) |
Mar 28, 2019 | 54.66 | 54.95 | 54.59 | 54.90 | 8,926 | +0.17(+0.32%) |
Mar 27, 2019 | 54.46 | 54.87 | 54.42 | 54.72 | 27,364 | +0.10(+0.19%) |
Mar 26, 2019 | 54.74 | 54.99 | 54.55 | 54.62 | 10,897 | -0.36(-0.66%) |
Mar 25, 2019 | 55.05 | 55.21 | 54.79 | 54.98 | 6,722 | -0.07(-0.12%) |
Mar 22, 2019 | 54.87 | 55.08 | 54.78 | 55.05 | 94,784 | +0.58(+1.07%) |
Mar 21, 2019 | 54.37 | 54.51 | 54.36 | 54.47 | 21,594 | +0.12(+0.21%) |
Mar 20, 2019 | 53.68 | 54.45 | 53.61 | 54.35 | 726,919 | +0.78(+1.45%) |
Mar 19, 2019 | 53.60 | 53.67 | 53.40 | 53.57 | 418,607 | -0.17(-0.32%) |
Mar 18, 2019 | 53.59 | 53.77 | 53.59 | 53.74 | 6,760 | +0.16(+0.29%) |
Mar 15, 2019 | 53.44 | 53.59 | 53.44 | 53.59 | 22,429 | +0.39(+0.74%) |
Mar 14, 2019 | 53.23 | 53.25 | 53.05 | 53.19 | 4,598 | -0.14(-0.26%) |
Mar 13, 2019 | 53.24 | 53.36 | 53.17 | 53.33 | 24,030 | +0.13(+0.25%) |
Mar 12, 2019 | 52.88 | 53.26 | 52.88 | 53.20 | 15,125 | +0.30(+0.56%) |
Mar 11, 2019 | 53.06 | 53.51 | 52.80 | 52.90 | 15,922 | -0.11(-0.21%) |
Mar 08, 2019 | 52.89 | 53.02 | 52.70 | 53.01 | 26,409 | -0.00(-0.00%) |
Mar 07, 2019 | 52.68 | 53.07 | 52.68 | 53.01 | 6,839 | +0.52(+0.99%) |
Mar 06, 2019 | 52.40 | 52.58 | 52.37 | 52.49 | 94,850 | +0.02(+0.05%) |
Mar 05, 2019 | 52.43 | 52.53 | 52.30 | 52.47 | 6,156 | -0.02(-0.04%) |
Mar 04, 2019 | 52.52 | 52.78 | 52.33 | 52.49 | 33,181 | +0.12(+0.24%) |
Mar 01, 2019 | 52.86 | 52.86 | 52.33 | 52.37 | 6,632 | -0.22(-0.42%) |
Feb 28, 2019 | 52.88 | 52.88 | 52.34 | 52.59 | 9,649 | -0.14(-0.26%) |
Feb 27, 2019 | 53.06 | 53.40 | 52.51 | 52.72 | 10,197 | -0.54(-1.01%) |
Feb 26, 2019 | 53.34 | 53.40 | 53.18 | 53.26 | 24,130 | +0.18(+0.34%) |
Feb 25, 2019 | 53.17 | 53.17 | 52.96 | 53.08 | 17,079 | -0.07(-0.14%) |
Feb 22, 2019 | 53.01 | 53.23 | 53.01 | 53.15 | 8,079 | +0.41(+0.77%) |
Feb 21, 2019 | 52.80 | 52.87 | 52.59 | 52.75 | 4,830 | -0.36(-0.69%) |
Feb 20, 2019 | 53.04 | 53.25 | 52.93 | 53.11 | 37,041 | -0.04(-0.08%) |
Feb 19, 2019 | 53.04 | 53.15 | 52.88 | 53.15 | 9,959 | +0.34(+0.64%) |
Feb 15, 2019 | 52.84 | 52.94 | 52.69 | 52.81 | 10,009 | +0.10(+0.19%) |
Feb 14, 2019 | 52.71 | 52.72 | 52.59 | 52.72 | 6,981 | +0.32(+0.60%) |
Feb 13, 2019 | 52.48 | 52.48 | 52.33 | 52.40 | 14,154 | -0.08(-0.16%) |
Feb 12, 2019 | 52.67 | 53.05 | 52.31 | 52.48 | 24,629 | -0.12(-0.22%) |
Feb 11, 2019 | 52.63 | 52.66 | 52.47 | 52.60 | 49,537 | -0.17(-0.31%) |
Feb 08, 2019 | 52.92 | 52.92 | 52.69 | 52.77 | 8,200 | +0.08(+0.14%) |
Feb 07, 2019 | 52.57 | 52.73 | 52.52 | 52.69 | 3,665 | +0.17(+0.33%) |
Feb 06, 2019 | 52.89 | 52.94 | 52.52 | 52.52 | 7,158 | -0.17(-0.31%) |
Feb 05, 2019 | 52.60 | 52.71 | 52.54 | 52.68 | 8,769 | +0.17(+0.32%) |
Feb 04, 2019 | 52.51 | 52.52 | 52.23 | 52.52 | 10,496 | -0.21(-0.39%) |