Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.45 | 54.58 | 53.35 | 53.45 | 0 | +0.01(+0.02%) |
Apr 29, 2019 | 54.13 | 54.14 | 53.31 | 53.44 | 0 | -0.68(-1.26%) |
Apr 26, 2019 | 53.95 | 54.19 | 53.53 | 54.12 | 0 | +0.18(+0.33%) |
Apr 25, 2019 | 53.83 | 54.22 | 53.61 | 53.94 | 0 | +0.12(+0.22%) |
Apr 24, 2019 | 54.23 | 54.29 | 53.59 | 53.82 | 0 | -0.41(-0.76%) |
Apr 23, 2019 | 54.19 | 54.33 | 53.87 | 54.23 | 0 | +0.04(+0.07%) |
Apr 22, 2019 | 54.61 | 55.22 | 53.97 | 54.19 | 0 | -0.41(-0.75%) |
Apr 18, 2019 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | +1.09(+2.04%) |
Apr 17, 2019 | 54.06 | 54.34 | 53.41 | 53.51 | 0 | -0.54(-1.00%) |
Apr 16, 2019 | 54.40 | 54.52 | 53.66 | 54.05 | 0 | -0.35(-0.64%) |
Apr 15, 2019 | 54.70 | 54.82 | 54.22 | 54.40 | 0 | -0.29(-0.53%) |
Apr 12, 2019 | 54.25 | 54.73 | 54.21 | 54.69 | 0 | +0.45(+0.83%) |
Apr 11, 2019 | 55.45 | 55.47 | 54.23 | 54.24 | 0 | -1.20(-2.16%) |
Apr 10, 2019 | 55.26 | 55.46 | 55.06 | 55.44 | 0 | +0.19(+0.34%) |
Apr 09, 2019 | 54.84 | 55.38 | 54.76 | 55.25 | 0 | +0.41(+0.75%) |
Apr 08, 2019 | 55.06 | 55.14 | 54.45 | 54.84 | 0 | -0.21(-0.38%) |
Apr 05, 2019 | 55.20 | 55.33 | 55.00 | 55.05 | 0 | -0.15(-0.27%) |
Apr 04, 2019 | 54.56 | 55.52 | 54.44 | 55.20 | 0 | +0.65(+1.19%) |
Apr 03, 2019 | 54.29 | 54.72 | 54.26 | 54.55 | 0 | +0.26(+0.48%) |
Apr 02, 2019 | 54.29 | 54.40 | 54.01 | 54.29 | 0 | +0.01(+0.02%) |
Apr 01, 2019 | 54.31 | 54.43 | 53.84 | 54.28 | 0 | -0.02(-0.04%) |
Mar 29, 2019 | 53.91 | 54.51 | 53.89 | 54.30 | 0 | +0.39(+0.72%) |
Mar 28, 2019 | 54.07 | 54.23 | 53.71 | 53.91 | 0 | -0.16(-0.30%) |
Mar 27, 2019 | 54.42 | 54.78 | 53.90 | 54.07 | 0 | -0.34(-0.62%) |
Mar 26, 2019 | 53.96 | 54.44 | 53.81 | 54.41 | 0 | +0.46(+0.85%) |
Mar 25, 2019 | 53.69 | 54.16 | 53.20 | 53.95 | 0 | +0.28(+0.52%) |
Mar 22, 2019 | 53.69 | 54.06 | 53.46 | 53.67 | 0 | -0.02(-0.04%) |
Mar 21, 2019 | 53.89 | 53.94 | 53.40 | 53.69 | 0 | -0.20(-0.37%) |
Mar 20, 2019 | 54.50 | 54.50 | 53.77 | 53.89 | 0 | -0.38(-0.70%) |
Mar 19, 2019 | 54.55 | 54.85 | 54.26 | 54.27 | 0 | -0.28(-0.51%) |
Mar 18, 2019 | 54.22 | 54.84 | 54.21 | 54.55 | 0 | +0.34(+0.63%) |
Mar 15, 2019 | 53.82 | 54.39 | 53.48 | 54.21 | 0 | +0.39(+0.72%) |
Mar 14, 2019 | 54.01 | 54.55 | 53.54 | 53.82 | 0 | -0.19(-0.35%) |
Mar 13, 2019 | 53.58 | 54.07 | 53.38 | 54.01 | 0 | +0.43(+0.80%) |
Mar 12, 2019 | 53.44 | 53.81 | 53.22 | 53.58 | 0 | +0.14(+0.26%) |
Mar 11, 2019 | 53.50 | 53.88 | 53.31 | 53.44 | 0 | -0.05(-0.09%) |
Mar 08, 2019 | 53.04 | 53.59 | 53.01 | 53.49 | 0 | +0.45(+0.85%) |
Mar 07, 2019 | 53.74 | 53.86 | 52.99 | 53.04 | 0 | -0.70(-1.30%) |
Mar 06, 2019 | 54.09 | 54.18 | 53.61 | 53.74 | 0 | -0.35(-0.65%) |
Mar 05, 2019 | 53.38 | 54.28 | 53.37 | 54.09 | 0 | +0.71(+1.33%) |
Mar 04, 2019 | 54.58 | 54.88 | 53.35 | 53.38 | 0 | -1.19(-2.18%) |
Mar 01, 2019 | 54.51 | 54.79 | 54.21 | 54.57 | 0 | +0.06(+0.11%) |
Feb 28, 2019 | 55.08 | 55.09 | 54.21 | 54.51 | 0 | -0.56(-1.02%) |
Feb 27, 2019 | 54.35 | 55.20 | 54.34 | 55.07 | 0 | +0.72(+1.32%) |
Feb 26, 2019 | 55.16 | 55.22 | 54.29 | 54.35 | 0 | -0.81(-1.47%) |
Feb 25, 2019 | 55.77 | 55.87 | 55.09 | 55.16 | 0 | -0.60(-1.08%) |
Feb 22, 2019 | 55.59 | 56.16 | 55.44 | 55.76 | 0 | +0.17(+0.31%) |
Feb 21, 2019 | 56.11 | 56.13 | 55.40 | 55.59 | 0 | -0.52(-0.93%) |
Feb 20, 2019 | 55.89 | 56.23 | 55.54 | 56.11 | 0 | +0.22(+0.39%) |
Feb 19, 2019 | 55.57 | 56.05 | 55.57 | 55.89 | 0 | +0.34(+0.61%) |
Feb 15, 2019 | 55.55 | 55.55 | 55.55 | 55.55 | 0 | +1.24(+2.28%) |
Feb 14, 2019 | 54.73 | 54.88 | 53.97 | 54.31 | 0 | -0.41(-0.75%) |
Feb 13, 2019 | 54.98 | 55.13 | 54.62 | 54.72 | 0 | -0.26(-0.47%) |
Feb 12, 2019 | 54.73 | 55.37 | 54.73 | 54.98 | 0 | +0.26(+0.48%) |
Feb 11, 2019 | 55.42 | 55.47 | 54.64 | 54.72 | 0 | -0.69(-1.25%) |
Feb 08, 2019 | 55.85 | 56.18 | 55.35 | 55.41 | 0 | -0.44(-0.79%) |
Feb 07, 2019 | 56.57 | 56.57 | 55.77 | 55.85 | 0 | -0.71(-1.26%) |
Feb 06, 2019 | 56.15 | 56.64 | 56.07 | 56.56 | 0 | +0.41(+0.73%) |
Feb 05, 2019 | 56.27 | 56.45 | 55.84 | 56.15 | 0 | -0.12(-0.21%) |
Feb 04, 2019 | 55.44 | 56.43 | 55.17 | 56.27 | 0 | +0.84(+1.52%) |