Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.41 | 51.32 | 49.03 | 49.50 | 5,695,672 | -6.49(-11.59%) |
Apr 29, 2019 | 55.51 | 56.13 | 55.29 | 55.99 | 2,601,132 | +0.42(+0.76%) |
Apr 26, 2019 | 55.43 | 56.20 | 55.29 | 55.57 | 2,262,931 | -0.11(-0.20%) |
Apr 25, 2019 | 55.42 | 55.93 | 54.78 | 55.68 | 1,427,974 | +0.51(+0.93%) |
Apr 24, 2019 | 54.99 | 56.12 | 54.99 | 55.16 | 873,284 | +0.44(+0.80%) |
Apr 23, 2019 | 55.40 | 55.78 | 54.65 | 54.72 | 1,094,020 | -0.48(-0.86%) |
Apr 22, 2019 | 55.02 | 55.30 | 54.55 | 55.20 | 762,824 | +0.35(+0.63%) |
Apr 18, 2019 | 54.24 | 54.89 | 54.20 | 54.85 | 763,803 | +0.65(+1.20%) |
Apr 17, 2019 | 55.43 | 55.57 | 54.16 | 54.20 | 983,967 | -1.19(-2.15%) |
Apr 16, 2019 | 56.32 | 56.63 | 54.84 | 55.39 | 950,934 | -0.65(-1.16%) |
Apr 15, 2019 | 57.09 | 57.33 | 56.02 | 56.04 | 820,584 | -1.15(-2.00%) |
Apr 12, 2019 | 56.15 | 57.20 | 55.97 | 57.19 | 1,077,508 | +1.33(+2.38%) |
Apr 11, 2019 | 56.34 | 56.36 | 55.56 | 55.86 | 738,520 | -0.38(-0.67%) |
Apr 10, 2019 | 56.33 | 56.94 | 56.05 | 56.23 | 674,044 | +0.15(+0.26%) |
Apr 09, 2019 | 56.85 | 56.97 | 55.99 | 56.09 | 431,114 | -0.94(-1.66%) |
Apr 08, 2019 | 57.33 | 57.52 | 56.76 | 57.03 | 430,012 | -0.56(-0.97%) |
Apr 05, 2019 | 56.72 | 57.69 | 56.42 | 57.59 | 597,185 | +0.83(+1.47%) |
Apr 04, 2019 | 56.91 | 56.92 | 56.16 | 56.76 | 685,683 | -0.16(-0.29%) |
Apr 03, 2019 | 57.41 | 57.59 | 56.62 | 56.92 | 859,651 | -0.17(-0.30%) |
Apr 02, 2019 | 57.24 | 57.50 | 56.39 | 57.10 | 758,791 | -0.07(-0.13%) |
Apr 01, 2019 | 57.27 | 57.99 | 56.94 | 57.17 | 900,194 | +0.17(+0.31%) |
Mar 29, 2019 | 56.81 | 57.24 | 56.42 | 56.99 | 1,123,118 | +0.33(+0.58%) |
Mar 28, 2019 | 56.28 | 56.90 | 55.94 | 56.67 | 430,806 | +0.52(+0.93%) |
Mar 27, 2019 | 56.22 | 56.56 | 55.80 | 56.14 | 705,612 | -0.09(-0.16%) |
Mar 26, 2019 | 55.90 | 56.70 | 55.59 | 56.23 | 521,198 | +0.29(+0.52%) |
Mar 25, 2019 | 55.41 | 56.23 | 55.03 | 55.94 | 710,664 | +0.40(+0.73%) |
Mar 22, 2019 | 55.59 | 56.09 | 55.33 | 55.54 | 656,652 | -0.36(-0.64%) |
Mar 21, 2019 | 55.02 | 56.47 | 55.02 | 55.90 | 590,204 | +0.85(+1.55%) |
Mar 20, 2019 | 55.81 | 56.22 | 54.51 | 55.04 | 759,533 | -0.38(-0.68%) |
Mar 19, 2019 | 55.84 | 56.24 | 55.04 | 55.42 | 832,914 | -0.31(-0.56%) |
Mar 18, 2019 | 54.87 | 55.97 | 54.66 | 55.73 | 1,012,143 | +1.01(+1.84%) |
Mar 15, 2019 | 54.18 | 55.29 | 53.92 | 54.72 | 1,626,792 | +0.51(+0.95%) |
Mar 14, 2019 | 54.75 | 54.95 | 54.03 | 54.21 | 1,295,857 | -0.53(-0.97%) |
Mar 13, 2019 | 54.97 | 55.20 | 54.60 | 54.74 | 740,948 | -0.02(-0.03%) |
Mar 12, 2019 | 54.56 | 55.16 | 54.56 | 54.76 | 817,837 | +0.31(+0.57%) |
Mar 11, 2019 | 54.61 | 55.11 | 54.11 | 54.45 | 1,056,080 | -0.09(-0.17%) |
Mar 08, 2019 | 55.02 | 55.32 | 54.37 | 54.54 | 683,217 | -0.57(-1.04%) |
Mar 07, 2019 | 55.31 | 55.31 | 54.53 | 55.11 | 685,350 | -0.42(-0.76%) |
Mar 06, 2019 | 56.68 | 56.85 | 55.39 | 55.53 | 707,917 | -1.01(-1.79%) |
Mar 05, 2019 | 56.72 | 56.79 | 56.31 | 56.54 | 869,464 | -0.13(-0.23%) |
Mar 04, 2019 | 57.60 | 57.99 | 56.51 | 56.67 | 621,540 | -0.85(-1.47%) |
Mar 01, 2019 | 58.07 | 58.07 | 57.14 | 57.52 | 806,372 | -0.21(-0.36%) |
Feb 28, 2019 | 57.47 | 58.21 | 57.10 | 57.73 | 1,001,814 | +0.18(+0.32%) |
Feb 27, 2019 | 57.67 | 58.71 | 57.23 | 57.55 | 1,186,539 | -0.42(-0.72%) |
Feb 26, 2019 | 57.01 | 58.04 | 56.44 | 57.97 | 1,288,360 | +0.96(+1.68%) |
Feb 25, 2019 | 57.33 | 57.40 | 56.47 | 57.01 | 1,357,943 | -0.12(-0.21%) |
Feb 22, 2019 | 57.87 | 58.12 | 56.54 | 57.13 | 1,198,866 | -0.84(-1.45%) |
Feb 21, 2019 | 57.05 | 59.27 | 57.05 | 57.97 | 1,276,413 | +0.74(+1.29%) |
Feb 20, 2019 | 59.84 | 60.81 | 56.96 | 57.23 | 2,458,247 | -2.55(-4.27%) |
Feb 19, 2019 | 59.41 | 59.89 | 59.02 | 59.78 | 1,649,379 | -0.02(-0.03%) |
Feb 15, 2019 | 59.83 | 60.45 | 59.52 | 59.80 | 1,031,406 | +0.05(+0.08%) |
Feb 14, 2019 | 58.45 | 59.95 | 57.71 | 59.75 | 930,147 | +0.84(+1.42%) |
Feb 13, 2019 | 59.11 | 59.22 | 58.31 | 58.92 | 582,078 | +0.16(+0.26%) |
Feb 12, 2019 | 58.44 | 59.50 | 58.35 | 58.76 | 626,757 | +0.40(+0.69%) |
Feb 11, 2019 | 57.35 | 58.54 | 57.35 | 58.36 | 965,916 | +1.02(+1.78%) |
Feb 08, 2019 | 57.58 | 58.04 | 57.24 | 57.34 | 529,027 | -0.41(-0.71%) |
Feb 07, 2019 | 57.40 | 58.47 | 57.34 | 57.75 | 692,581 | +0.07(+0.13%) |
Feb 06, 2019 | 57.22 | 57.80 | 56.98 | 57.68 | 648,596 | +0.51(+0.89%) |
Feb 05, 2019 | 56.47 | 57.47 | 56.35 | 57.16 | 797,547 | +0.82(+1.46%) |
Feb 04, 2019 | 55.47 | 56.43 | 55.18 | 56.34 | 736,911 | +0.92(+1.66%) |