Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.22 | 61.17 | 59.97 | 60.52 | 267,639 | +0.57(+0.95%) |
Apr 29, 2019 | 59.95 | 60.21 | 59.29 | 59.95 | 310,812 | -0.03(-0.05%) |
Apr 26, 2019 | 59.90 | 60.40 | 59.10 | 59.98 | 344,000 | +0.08(+0.13%) |
Apr 25, 2019 | 60.43 | 60.43 | 58.62 | 59.90 | 267,758 | -0.68(-1.12%) |
Apr 24, 2019 | 61.23 | 61.58 | 60.53 | 60.58 | 241,126 | -0.65(-1.06%) |
Apr 23, 2019 | 60.33 | 61.33 | 60.01 | 61.23 | 256,107 | +0.95(+1.58%) |
Apr 22, 2019 | 59.90 | 60.62 | 59.63 | 60.28 | 279,585 | +0.25(+0.42%) |
Apr 18, 2019 | 59.90 | 60.25 | 59.42 | 60.03 | 331,200 | -0.12(-0.20%) |
Apr 17, 2019 | 60.78 | 61.18 | 59.70 | 60.15 | 522,325 | -0.34(-0.56%) |
Apr 16, 2019 | 59.18 | 60.61 | 58.78 | 60.49 | 394,147 | +1.80(+3.07%) |
Apr 15, 2019 | 58.72 | 59.25 | 58.45 | 58.69 | 245,077 | -0.29(-0.49%) |
Apr 12, 2019 | 57.97 | 59.11 | 57.37 | 58.98 | 311,800 | +1.26(+2.18%) |
Apr 11, 2019 | 57.79 | 57.79 | 57.02 | 57.72 | 199,588 | +0.11(+0.19%) |
Apr 10, 2019 | 55.62 | 57.61 | 55.03 | 57.61 | 328,290 | +1.96(+3.52%) |
Apr 09, 2019 | 55.54 | 56.26 | 55.40 | 55.65 | 324,805 | -0.19(-0.34%) |
Apr 08, 2019 | 54.77 | 55.90 | 54.41 | 55.84 | 252,858 | +0.64(+1.16%) |
Apr 05, 2019 | 55.61 | 56.02 | 54.80 | 55.20 | 236,200 | -0.14(-0.25%) |
Apr 04, 2019 | 54.47 | 55.51 | 54.26 | 55.34 | 320,614 | +0.69(+1.26%) |
Apr 03, 2019 | 55.47 | 56.21 | 54.40 | 54.65 | 349,259 | -0.33(-0.60%) |
Apr 02, 2019 | 54.05 | 55.29 | 53.22 | 54.98 | 350,363 | +1.14(+2.12%) |
Apr 01, 2019 | 52.86 | 53.97 | 52.30 | 53.84 | 320,131 | +1.48(+2.83%) |
Mar 29, 2019 | 52.86 | 53.20 | 51.81 | 52.36 | 477,300 | +0.06(+0.11%) |
Mar 28, 2019 | 52.39 | 53.62 | 51.76 | 52.30 | 296,554 | +0.56(+1.08%) |
Mar 27, 2019 | 52.00 | 52.19 | 50.58 | 51.74 | 335,187 | -0.27(-0.52%) |
Mar 26, 2019 | 52.30 | 52.85 | 51.37 | 52.01 | 238,867 | +0.20(+0.39%) |
Mar 25, 2019 | 51.37 | 52.23 | 50.84 | 51.81 | 304,063 | +0.44(+0.86%) |
Mar 22, 2019 | 53.94 | 54.05 | 51.37 | 51.37 | 318,500 | -3.06(-5.62%) |
Mar 21, 2019 | 52.71 | 54.70 | 52.71 | 54.43 | 326,789 | +1.41(+2.66%) |
Mar 20, 2019 | 53.37 | 53.95 | 52.33 | 53.02 | 355,341 | -0.47(-0.88%) |
Mar 19, 2019 | 53.73 | 54.38 | 52.91 | 53.49 | 378,263 | -0.07(-0.13%) |
Mar 18, 2019 | 54.29 | 55.18 | 53.30 | 53.56 | 532,246 | -0.75(-1.38%) |
Mar 15, 2019 | 55.25 | 55.71 | 54.17 | 54.31 | 857,300 | -0.81(-1.47%) |
Mar 14, 2019 | 56.25 | 56.70 | 55.12 | 55.12 | 401,233 | -1.05(-1.87%) |
Mar 13, 2019 | 55.78 | 56.94 | 55.70 | 56.17 | 524,347 | +0.71(+1.28%) |
Mar 12, 2019 | 55.90 | 56.00 | 54.50 | 55.46 | 276,047 | -0.47(-0.84%) |
Mar 11, 2019 | 54.26 | 56.24 | 54.26 | 55.93 | 334,621 | +1.67(+3.08%) |
Mar 08, 2019 | 53.12 | 54.37 | 52.23 | 54.26 | 478,300 | +0.73(+1.36%) |
Mar 07, 2019 | 54.62 | 54.75 | 53.12 | 53.53 | 303,373 | -1.02(-1.87%) |
Mar 06, 2019 | 56.35 | 56.82 | 54.54 | 54.55 | 403,231 | -1.55(-2.76%) |
Mar 05, 2019 | 58.10 | 58.55 | 56.02 | 56.10 | 379,961 | -1.83(-3.16%) |
Mar 04, 2019 | 57.80 | 58.91 | 57.30 | 57.93 | 452,453 | -0.03(-0.05%) |
Mar 01, 2019 | 58.80 | 58.89 | 56.30 | 57.96 | 390,400 | -0.54(-0.92%) |
Feb 28, 2019 | 57.69 | 58.64 | 56.78 | 58.50 | 287,051 | +0.46(+0.79%) |
Feb 27, 2019 | 59.12 | 59.94 | 57.40 | 58.04 | 307,841 | -1.30(-2.19%) |
Feb 26, 2019 | 58.41 | 59.74 | 58.35 | 59.34 | 459,052 | +0.65(+1.11%) |
Feb 25, 2019 | 57.76 | 59.39 | 57.73 | 58.69 | 423,860 | +1.30(+2.27%) |
Feb 22, 2019 | 56.22 | 57.48 | 56.22 | 57.39 | 368,000 | +1.21(+2.15%) |
Feb 21, 2019 | 56.70 | 56.76 | 55.79 | 56.18 | 256,240 | -0.52(-0.92%) |
Feb 20, 2019 | 55.43 | 57.20 | 55.40 | 56.70 | 514,973 | +1.20(+2.16%) |
Feb 19, 2019 | 55.43 | 55.79 | 54.91 | 55.50 | 419,481 | +0.26(+0.47%) |
Feb 15, 2019 | 55.13 | 55.64 | 54.37 | 55.24 | 371,600 | +0.65(+1.19%) |
Feb 14, 2019 | 53.41 | 55.03 | 53.41 | 54.59 | 424,600 | +1.03(+1.92%) |
Feb 13, 2019 | 53.44 | 54.98 | 53.44 | 53.56 | 498,106 | +0.27(+0.51%) |
Feb 12, 2019 | 53.49 | 53.95 | 52.29 | 53.29 | 314,351 | +0.19(+0.36%) |
Feb 11, 2019 | 51.59 | 53.17 | 51.50 | 53.10 | 413,382 | +1.75(+3.41%) |
Feb 08, 2019 | 51.44 | 51.94 | 50.55 | 51.35 | 448,300 | -0.56(-1.08%) |
Feb 07, 2019 | 53.10 | 53.40 | 51.36 | 51.91 | 458,342 | -1.73(-3.23%) |
Feb 06, 2019 | 52.11 | 54.54 | 52.09 | 53.64 | 757,231 | +1.56(+3.00%) |
Feb 05, 2019 | 57.13 | 57.13 | 52.07 | 52.08 | 1,184,746 | -4.92(-8.63%) |
Feb 04, 2019 | 57.00 | 57.31 | 55.26 | 57.00 | 678,788 | +0.02(+0.04%) |