Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.89 | 58.08 | 56.28 | 57.17 | 1,131,297 | -0.54(-0.93%) |
Apr 29, 2019 | 57.89 | 58.24 | 57.63 | 57.71 | 553,107 | +0.09(+0.15%) |
Apr 26, 2019 | 57.30 | 58.09 | 57.10 | 57.63 | 368,868 | +0.37(+0.64%) |
Apr 25, 2019 | 58.12 | 58.12 | 56.97 | 57.26 | 447,993 | -1.38(-2.35%) |
Apr 24, 2019 | 58.92 | 59.01 | 58.58 | 58.64 | 375,831 | -0.25(-0.42%) |
Apr 23, 2019 | 58.91 | 59.25 | 58.51 | 58.88 | 448,023 | -0.05(-0.08%) |
Apr 22, 2019 | 58.94 | 59.08 | 58.30 | 58.93 | 365,249 | -0.18(-0.30%) |
Apr 18, 2019 | 59.47 | 59.47 | 58.71 | 59.11 | 304,160 | +0.06(+0.10%) |
Apr 17, 2019 | 59.20 | 59.56 | 58.88 | 59.05 | 514,884 | +0.25(+0.42%) |
Apr 16, 2019 | 58.50 | 59.21 | 58.37 | 58.81 | 446,840 | +0.39(+0.66%) |
Apr 15, 2019 | 59.02 | 59.06 | 58.17 | 58.42 | 496,362 | -0.62(-1.06%) |
Apr 12, 2019 | 58.22 | 59.17 | 58.11 | 59.04 | 702,364 | +1.24(+2.14%) |
Apr 11, 2019 | 56.91 | 57.91 | 56.64 | 57.81 | 518,620 | +1.01(+1.78%) |
Apr 10, 2019 | 56.91 | 57.10 | 56.69 | 56.80 | 506,749 | -0.06(-0.10%) |
Apr 09, 2019 | 57.38 | 57.62 | 56.70 | 56.85 | 394,679 | -1.01(-1.75%) |
Apr 08, 2019 | 57.00 | 57.93 | 56.43 | 57.86 | 912,630 | +0.64(+1.12%) |
Apr 05, 2019 | 57.12 | 57.39 | 56.90 | 57.22 | 396,933 | +0.33(+0.58%) |
Apr 04, 2019 | 56.81 | 57.16 | 56.64 | 56.89 | 682,896 | +0.16(+0.28%) |
Apr 03, 2019 | 56.49 | 57.34 | 56.40 | 56.73 | 551,247 | +0.71(+1.26%) |
Apr 02, 2019 | 56.26 | 56.26 | 55.56 | 56.02 | 345,859 | -0.25(-0.44%) |
Apr 01, 2019 | 55.38 | 56.31 | 55.24 | 56.27 | 964,283 | +1.50(+2.74%) |
Mar 29, 2019 | 55.08 | 55.29 | 54.64 | 54.77 | 410,383 | +0.20(+0.36%) |
Mar 28, 2019 | 53.93 | 54.98 | 53.93 | 54.57 | 670,663 | +0.78(+1.46%) |
Mar 27, 2019 | 53.73 | 54.27 | 53.35 | 53.78 | 544,502 | +0.09(+0.18%) |
Mar 26, 2019 | 53.52 | 54.27 | 53.35 | 53.69 | 390,189 | +0.76(+1.43%) |
Mar 25, 2019 | 52.80 | 53.35 | 52.35 | 52.93 | 468,324 | -0.03(-0.05%) |
Mar 22, 2019 | 54.95 | 55.05 | 52.93 | 52.96 | 305,219 | -2.44(-4.40%) |
Mar 21, 2019 | 54.49 | 55.78 | 54.49 | 55.40 | 692,521 | +0.67(+1.22%) |
Mar 20, 2019 | 55.54 | 55.74 | 54.42 | 54.73 | 703,987 | -0.98(-1.76%) |
Mar 19, 2019 | 55.88 | 56.19 | 55.47 | 55.71 | 467,249 | +0.19(+0.34%) |
Mar 18, 2019 | 54.51 | 55.56 | 54.50 | 55.52 | 725,416 | +1.13(+2.08%) |
Mar 15, 2019 | 54.04 | 54.92 | 54.04 | 54.39 | 632,678 | +0.50(+0.93%) |
Mar 14, 2019 | 54.30 | 54.37 | 53.75 | 53.89 | 975,469 | -0.67(-1.23%) |
Mar 13, 2019 | 54.75 | 54.82 | 53.43 | 54.56 | 962,601 | +0.14(+0.26%) |
Mar 12, 2019 | 54.74 | 54.80 | 54.35 | 54.42 | 313,891 | -0.18(-0.33%) |
Mar 11, 2019 | 53.75 | 54.82 | 53.75 | 54.60 | 419,362 | +0.94(+1.76%) |
Mar 08, 2019 | 52.87 | 53.79 | 52.64 | 53.65 | 522,749 | +0.10(+0.19%) |
Mar 07, 2019 | 53.83 | 53.83 | 53.03 | 53.55 | 747,157 | -0.42(-0.79%) |
Mar 06, 2019 | 54.70 | 54.85 | 53.92 | 53.97 | 367,824 | -0.73(-1.33%) |
Mar 05, 2019 | 54.99 | 55.29 | 54.69 | 54.70 | 342,490 | -0.26(-0.48%) |
Mar 04, 2019 | 55.42 | 55.65 | 54.43 | 54.96 | 764,369 | -0.22(-0.39%) |
Mar 01, 2019 | 54.97 | 55.44 | 54.52 | 55.18 | 853,049 | +0.78(+1.44%) |
Feb 28, 2019 | 55.20 | 55.20 | 54.24 | 54.40 | 569,992 | -0.49(-0.89%) |
Feb 27, 2019 | 55.11 | 55.34 | 54.75 | 54.89 | 469,991 | -0.29(-0.53%) |
Feb 26, 2019 | 54.85 | 55.42 | 54.85 | 55.18 | 905,148 | +0.00(+0.00%) |
Feb 25, 2019 | 55.58 | 56.51 | 55.15 | 55.18 | 922,052 | -0.05(-0.09%) |
Feb 22, 2019 | 53.40 | 56.96 | 53.31 | 55.23 | 1,310,047 | +2.15(+4.05%) |
Feb 21, 2019 | 53.16 | 53.41 | 52.51 | 53.08 | 993,004 | -0.26(-0.49%) |
Feb 20, 2019 | 52.80 | 53.47 | 52.35 | 53.34 | 562,039 | +0.59(+1.12%) |
Feb 19, 2019 | 52.29 | 53.35 | 52.23 | 52.75 | 493,393 | +0.12(+0.23%) |
Feb 15, 2019 | 51.97 | 52.67 | 51.79 | 52.63 | 584,838 | +1.01(+1.95%) |
Feb 14, 2019 | 51.27 | 52.00 | 51.27 | 51.62 | 555,574 | -0.08(-0.15%) |
Feb 13, 2019 | 51.48 | 51.94 | 51.29 | 51.70 | 291,317 | +0.55(+1.07%) |
Feb 12, 2019 | 50.69 | 51.40 | 50.69 | 51.15 | 490,320 | +0.90(+1.80%) |
Feb 11, 2019 | 50.13 | 50.35 | 49.79 | 50.24 | 382,711 | +0.18(+0.36%) |
Feb 08, 2019 | 49.44 | 50.16 | 49.13 | 50.07 | 384,583 | +0.34(+0.68%) |
Feb 07, 2019 | 50.47 | 50.64 | 49.44 | 49.73 | 473,949 | -1.14(-2.24%) |
Feb 06, 2019 | 50.04 | 50.89 | 50.04 | 50.87 | 405,423 | +0.67(+1.33%) |
Feb 05, 2019 | 49.97 | 50.24 | 49.78 | 50.20 | 386,691 | +0.21(+0.41%) |
Feb 04, 2019 | 49.71 | 50.00 | 49.04 | 49.99 | 288,154 | +0.24(+0.47%) |