Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.99 | 55.07 | 54.28 | 54.64 | 56,919 | -0.37(-0.67%) |
Apr 29, 2019 | 55.06 | 55.26 | 54.98 | 55.00 | 33,562 | -0.08(-0.15%) |
Apr 26, 2019 | 54.62 | 55.26 | 54.62 | 55.09 | 37,293 | +0.42(+0.77%) |
Apr 25, 2019 | 54.98 | 55.11 | 54.41 | 54.66 | 46,857 | -0.44(-0.80%) |
Apr 24, 2019 | 54.91 | 55.52 | 54.91 | 55.11 | 82,868 | +0.40(+0.74%) |
Apr 23, 2019 | 54.34 | 54.99 | 53.93 | 54.70 | 48,594 | +0.38(+0.69%) |
Apr 22, 2019 | 54.59 | 54.79 | 54.05 | 54.32 | 45,032 | -0.48(-0.88%) |
Apr 18, 2019 | 54.72 | 55.07 | 54.50 | 54.80 | 43,350 | -0.02(-0.03%) |
Apr 17, 2019 | 54.52 | 55.04 | 54.48 | 54.82 | 46,643 | +0.28(+0.52%) |
Apr 16, 2019 | 54.64 | 54.74 | 54.30 | 54.54 | 48,051 | +0.10(+0.19%) |
Apr 15, 2019 | 54.73 | 54.77 | 54.14 | 54.44 | 62,575 | -0.39(-0.70%) |
Apr 12, 2019 | 54.70 | 55.02 | 54.43 | 54.82 | 39,950 | +0.46(+0.85%) |
Apr 11, 2019 | 53.95 | 54.59 | 53.88 | 54.36 | 63,128 | +0.47(+0.87%) |
Apr 10, 2019 | 53.43 | 53.97 | 53.30 | 53.89 | 46,012 | +0.60(+1.13%) |
Apr 09, 2019 | 53.56 | 53.67 | 53.28 | 53.29 | 48,755 | -0.38(-0.70%) |
Apr 08, 2019 | 53.29 | 53.71 | 52.97 | 53.67 | 48,591 | +0.36(+0.67%) |
Apr 05, 2019 | 53.01 | 53.38 | 53.01 | 53.31 | 83,194 | +0.49(+0.93%) |
Apr 04, 2019 | 52.57 | 52.91 | 52.26 | 52.82 | 57,670 | +0.34(+0.65%) |
Apr 03, 2019 | 52.60 | 52.83 | 52.42 | 52.48 | 44,497 | +0.19(+0.36%) |
Apr 02, 2019 | 52.50 | 52.54 | 51.92 | 52.29 | 62,055 | -0.26(-0.50%) |
Apr 01, 2019 | 52.20 | 53.14 | 52.06 | 52.56 | 83,213 | +0.72(+1.40%) |
Mar 29, 2019 | 52.08 | 52.34 | 51.76 | 51.83 | 105,931 | +0.06(+0.11%) |
Mar 28, 2019 | 51.28 | 51.80 | 51.11 | 51.77 | 75,826 | +0.46(+0.90%) |
Mar 27, 2019 | 51.44 | 51.62 | 51.10 | 51.31 | 69,075 | -0.08(-0.16%) |
Mar 26, 2019 | 51.28 | 51.53 | 50.96 | 51.40 | 81,871 | +0.51(+1.00%) |
Mar 25, 2019 | 50.80 | 51.37 | 50.29 | 50.89 | 75,762 | +0.08(+0.17%) |
Mar 22, 2019 | 51.57 | 51.57 | 50.72 | 50.80 | 90,312 | -1.06(-2.05%) |
Mar 21, 2019 | 51.50 | 52.20 | 51.30 | 51.87 | 70,836 | +0.10(+0.20%) |
Mar 20, 2019 | 52.30 | 52.45 | 51.51 | 51.76 | 76,385 | -0.57(-1.10%) |
Mar 19, 2019 | 52.71 | 52.71 | 52.17 | 52.34 | 97,974 | -0.34(-0.64%) |
Mar 18, 2019 | 52.78 | 53.17 | 52.41 | 52.68 | 94,675 | +0.03(+0.05%) |
Mar 15, 2019 | 52.41 | 52.76 | 52.40 | 52.65 | 218,557 | +0.24(+0.45%) |
Mar 14, 2019 | 51.86 | 52.66 | 51.60 | 52.41 | 107,021 | +0.61(+1.18%) |
Mar 13, 2019 | 51.12 | 52.04 | 50.82 | 51.80 | 75,225 | +0.93(+1.83%) |
Mar 12, 2019 | 51.30 | 51.30 | 50.52 | 50.87 | 61,664 | -0.23(-0.44%) |
Mar 11, 2019 | 50.52 | 51.58 | 50.47 | 51.10 | 90,147 | +0.78(+1.55%) |
Mar 08, 2019 | 50.64 | 50.87 | 50.20 | 50.32 | 56,525 | -0.29(-0.58%) |
Mar 07, 2019 | 50.63 | 50.87 | 50.09 | 50.61 | 88,433 | -0.09(-0.19%) |
Mar 06, 2019 | 50.62 | 51.45 | 50.35 | 50.70 | 108,535 | -0.02(-0.04%) |
Mar 05, 2019 | 51.44 | 51.44 | 50.45 | 50.72 | 39,220 | -0.73(-1.43%) |
Mar 04, 2019 | 51.93 | 52.07 | 51.44 | 51.45 | 41,077 | -0.62(-1.19%) |
Mar 01, 2019 | 51.72 | 52.49 | 51.45 | 52.08 | 74,587 | +0.48(+0.93%) |
Feb 28, 2019 | 50.48 | 51.67 | 49.47 | 51.60 | 152,954 | +1.66(+3.32%) |
Feb 27, 2019 | 50.47 | 50.47 | 49.75 | 49.94 | 39,264 | -0.71(-1.41%) |
Feb 26, 2019 | 50.71 | 51.05 | 50.60 | 50.65 | 39,821 | -0.29(-0.57%) |
Feb 25, 2019 | 51.07 | 51.14 | 50.81 | 50.94 | 48,842 | +0.16(+0.31%) |
Feb 22, 2019 | 51.18 | 51.25 | 50.56 | 50.78 | 37,207 | -0.23(-0.46%) |
Feb 21, 2019 | 51.19 | 51.25 | 50.46 | 51.02 | 46,231 | -0.32(-0.62%) |
Feb 20, 2019 | 50.56 | 51.59 | 50.56 | 51.34 | 47,015 | +0.54(+1.07%) |
Feb 19, 2019 | 49.96 | 50.92 | 49.84 | 50.79 | 70,939 | +0.78(+1.56%) |
Feb 15, 2019 | 49.81 | 50.52 | 49.34 | 50.01 | 62,260 | +0.49(+0.98%) |
Feb 14, 2019 | 49.71 | 49.83 | 49.28 | 49.53 | 39,493 | -0.10(-0.21%) |
Feb 13, 2019 | 49.66 | 49.95 | 49.54 | 49.63 | 40,976 | +0.16(+0.32%) |
Feb 12, 2019 | 48.82 | 49.64 | 48.75 | 49.47 | 113,063 | +0.67(+1.36%) |
Feb 11, 2019 | 48.55 | 48.83 | 48.47 | 48.80 | 23,731 | +0.32(+0.66%) |
Feb 08, 2019 | 48.55 | 48.96 | 48.24 | 48.48 | 43,923 | -0.23(-0.46%) |
Feb 07, 2019 | 48.57 | 48.78 | 48.02 | 48.71 | 31,472 | -0.08(-0.15%) |
Feb 06, 2019 | 49.00 | 49.09 | 48.78 | 48.78 | 30,931 | -0.21(-0.42%) |
Feb 05, 2019 | 49.23 | 49.69 | 48.78 | 48.99 | 23,922 | -0.08(-0.17%) |
Feb 04, 2019 | 48.90 | 49.70 | 48.74 | 49.08 | 18,963 | +0.30(+0.62%) |