Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.26 | 61.65 | 61.01 | 61.65 | 3,170 | +0.46(+0.75%) |
Apr 29, 2019 | 61.07 | 61.27 | 60.99 | 61.19 | 2,922 | +0.58(+0.96%) |
Apr 26, 2019 | 60.02 | 60.60 | 60.02 | 60.60 | 3,324 | +0.49(+0.81%) |
Apr 25, 2019 | 59.68 | 60.15 | 59.41 | 60.12 | 5,906 | +0.21(+0.34%) |
Apr 24, 2019 | 59.65 | 60.05 | 59.65 | 59.91 | 2,968 | +0.02(+0.04%) |
Apr 23, 2019 | 59.38 | 60.05 | 59.38 | 59.89 | 10,021 | +0.44(+0.73%) |
Apr 22, 2019 | 59.54 | 59.54 | 59.33 | 59.45 | 3,728 | -0.27(-0.45%) |
Apr 18, 2019 | 60.16 | 60.16 | 59.72 | 59.72 | 5,872 | -0.00(-0.01%) |
Apr 17, 2019 | 60.08 | 60.19 | 59.70 | 59.72 | 1,800 | -0.57(-0.95%) |
Apr 16, 2019 | 59.84 | 60.31 | 59.84 | 60.29 | 7,319 | +1.07(+1.81%) |
Apr 15, 2019 | 59.36 | 59.41 | 59.17 | 59.22 | 3,039 | -0.28(-0.48%) |
Apr 12, 2019 | 59.38 | 59.56 | 59.38 | 59.50 | 2,327 | +0.57(+0.97%) |
Apr 11, 2019 | 58.54 | 58.93 | 58.54 | 58.93 | 2,218 | +0.57(+0.98%) |
Apr 10, 2019 | 57.92 | 58.36 | 57.92 | 58.36 | 4,388 | +0.58(+1.00%) |
Apr 09, 2019 | 58.16 | 58.16 | 57.77 | 57.78 | 5,820 | -0.61(-1.04%) |
Apr 08, 2019 | 58.37 | 58.49 | 58.24 | 58.39 | 1,298 | -0.12(-0.20%) |
Apr 05, 2019 | 58.52 | 58.53 | 58.45 | 58.51 | 1,883 | +0.29(+0.50%) |
Apr 04, 2019 | 58.06 | 58.21 | 58.06 | 58.21 | 1,495 | +0.17(+0.29%) |
Apr 03, 2019 | 57.82 | 58.13 | 57.82 | 58.04 | 3,835 | +0.16(+0.27%) |
Apr 02, 2019 | 58.33 | 58.33 | 57.88 | 57.89 | 4,866 | -0.48(-0.82%) |
Apr 01, 2019 | 58.01 | 58.38 | 58.01 | 58.37 | 2,922 | +0.95(+1.65%) |
Mar 29, 2019 | 57.60 | 57.60 | 57.35 | 57.42 | 4,321 | +0.11(+0.20%) |
Mar 28, 2019 | 57.36 | 57.49 | 56.80 | 57.30 | 6,080 | -0.00(-0.01%) |
Mar 27, 2019 | 57.19 | 57.45 | 57.05 | 57.30 | 5,191 | +0.17(+0.30%) |
Mar 26, 2019 | 57.08 | 57.15 | 56.81 | 57.13 | 2,052 | +0.43(+0.77%) |
Mar 25, 2019 | 56.72 | 56.89 | 56.61 | 56.70 | 5,223 | -0.10(-0.18%) |
Mar 22, 2019 | 57.20 | 57.28 | 56.68 | 56.80 | 14,516 | -0.78(-1.35%) |
Mar 21, 2019 | 56.75 | 57.66 | 56.75 | 57.58 | 2,970 | +0.55(+0.97%) |
Mar 20, 2019 | 57.97 | 57.97 | 57.03 | 57.03 | 188,250 | -0.95(-1.64%) |
Mar 19, 2019 | 58.67 | 58.87 | 57.98 | 57.98 | 6,521 | -0.56(-0.95%) |
Mar 18, 2019 | 58.21 | 58.73 | 58.21 | 58.54 | 3,232 | +0.33(+0.57%) |
Mar 15, 2019 | 58.06 | 58.49 | 58.04 | 58.21 | 6,908 | +0.35(+0.61%) |
Mar 14, 2019 | 57.59 | 57.88 | 57.59 | 57.86 | 9,253 | +0.21(+0.36%) |
Mar 13, 2019 | 57.66 | 57.89 | 57.65 | 57.65 | 2,890 | +0.11(+0.19%) |
Mar 12, 2019 | 57.67 | 57.69 | 57.54 | 57.54 | 3,754 | +0.19(+0.32%) |
Mar 11, 2019 | 57.16 | 57.36 | 57.03 | 57.36 | 5,244 | +0.44(+0.78%) |
Mar 08, 2019 | 56.54 | 56.91 | 56.38 | 56.91 | 7,243 | -0.08(-0.13%) |
Mar 07, 2019 | 57.34 | 57.34 | 56.85 | 56.99 | 4,956 | -0.52(-0.91%) |
Mar 06, 2019 | 58.12 | 58.21 | 57.47 | 57.51 | 4,452 | -0.59(-1.01%) |
Mar 05, 2019 | 58.31 | 58.31 | 57.88 | 58.10 | 3,657 | -0.06(-0.11%) |
Mar 04, 2019 | 58.42 | 58.75 | 57.87 | 58.16 | 6,626 | -0.22(-0.38%) |
Mar 01, 2019 | 58.56 | 58.56 | 58.18 | 58.38 | 7,911 | +0.23(+0.40%) |
Feb 28, 2019 | 58.07 | 58.22 | 57.94 | 58.15 | 2,880 | +0.12(+0.20%) |
Feb 27, 2019 | 58.03 | 58.10 | 57.89 | 58.04 | 4,962 | -0.09(-0.15%) |
Feb 26, 2019 | 57.93 | 58.46 | 57.93 | 58.12 | 4,959 | -0.10(-0.17%) |
Feb 25, 2019 | 58.26 | 58.56 | 58.21 | 58.23 | 4,992 | +0.19(+0.33%) |
Feb 22, 2019 | 58.09 | 58.17 | 57.92 | 58.03 | 4,234 | +0.06(+0.11%) |
Feb 21, 2019 | 58.22 | 58.30 | 57.72 | 57.97 | 3,435 | -0.15(-0.26%) |
Feb 20, 2019 | 57.69 | 58.20 | 57.69 | 58.12 | 3,856 | +0.28(+0.48%) |
Feb 19, 2019 | 57.25 | 57.88 | 57.25 | 57.85 | 5,551 | +0.39(+0.68%) |
Feb 15, 2019 | 56.88 | 57.46 | 56.88 | 57.46 | 4,791 | +0.98(+1.74%) |
Feb 14, 2019 | 56.90 | 56.90 | 56.48 | 56.48 | 5,717 | -0.81(-1.41%) |
Feb 13, 2019 | 57.16 | 57.46 | 57.16 | 57.28 | 8,309 | +0.31(+0.54%) |
Feb 12, 2019 | 56.76 | 57.08 | 56.76 | 56.97 | 1,753 | +0.78(+1.38%) |
Feb 11, 2019 | 56.02 | 56.20 | 55.74 | 56.20 | 4,244 | +0.29(+0.52%) |
Feb 08, 2019 | 55.96 | 56.04 | 55.35 | 55.91 | 14,151 | -0.25(-0.45%) |
Feb 07, 2019 | 56.13 | 56.38 | 55.67 | 56.16 | 5,748 | -0.30(-0.54%) |
Feb 06, 2019 | 56.28 | 56.46 | 56.26 | 56.46 | 3,475 | +0.03(+0.04%) |
Feb 05, 2019 | 56.39 | 56.47 | 56.15 | 56.44 | 6,467 | +0.14(+0.24%) |
Feb 04, 2019 | 56.15 | 56.30 | 55.94 | 56.30 | 2,026 | +0.09(+0.16%) |