Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.91 | 58.52 | 56.78 | 57.50 | 420,306 | -0.45(-0.78%) |
Apr 29, 2019 | 58.15 | 59.04 | 57.79 | 57.95 | 215,203 | -0.14(-0.25%) |
Apr 26, 2019 | 56.28 | 58.60 | 56.23 | 58.10 | 308,444 | +0.75(+1.30%) |
Apr 25, 2019 | 58.22 | 58.25 | 56.69 | 57.35 | 330,310 | -1.15(-1.97%) |
Apr 24, 2019 | 57.88 | 59.73 | 57.33 | 58.50 | 491,291 | +0.71(+1.24%) |
Apr 23, 2019 | 56.01 | 58.44 | 56.01 | 57.79 | 570,312 | +1.80(+3.21%) |
Apr 22, 2019 | 59.89 | 60.46 | 55.79 | 55.99 | 1,086,520 | -6.08(-9.80%) |
Apr 18, 2019 | 61.95 | 63.10 | 61.33 | 62.07 | 373,799 | +0.36(+0.59%) |
Apr 17, 2019 | 62.30 | 63.14 | 61.33 | 61.71 | 201,651 | -0.15(-0.24%) |
Apr 16, 2019 | 62.11 | 62.31 | 61.50 | 61.86 | 206,918 | +0.07(+0.11%) |
Apr 15, 2019 | 61.78 | 62.76 | 61.29 | 61.79 | 355,508 | -0.10(-0.16%) |
Apr 12, 2019 | 62.93 | 63.20 | 61.67 | 61.89 | 276,421 | -0.57(-0.91%) |
Apr 11, 2019 | 63.52 | 63.87 | 61.95 | 62.46 | 302,682 | -0.86(-1.35%) |
Apr 10, 2019 | 63.71 | 64.23 | 62.79 | 63.32 | 252,488 | +0.14(+0.23%) |
Apr 09, 2019 | 63.41 | 63.76 | 62.83 | 63.18 | 325,394 | -0.39(-0.61%) |
Apr 08, 2019 | 63.09 | 64.98 | 63.00 | 63.56 | 349,664 | +0.49(+0.77%) |
Apr 05, 2019 | 63.19 | 63.80 | 62.56 | 63.08 | 416,298 | +0.12(+0.19%) |
Apr 04, 2019 | 60.66 | 63.00 | 60.65 | 62.96 | 346,679 | +2.48(+4.10%) |
Apr 03, 2019 | 60.76 | 61.63 | 60.46 | 60.48 | 291,206 | +0.03(+0.04%) |
Apr 02, 2019 | 62.14 | 62.18 | 60.15 | 60.46 | 372,166 | -1.67(-2.69%) |
Apr 01, 2019 | 61.09 | 62.59 | 60.71 | 62.13 | 576,295 | +1.63(+2.69%) |
Mar 29, 2019 | 60.91 | 61.41 | 59.86 | 60.50 | 305,110 | +0.03(+0.04%) |
Mar 28, 2019 | 62.02 | 62.50 | 59.91 | 60.47 | 338,182 | -1.06(-1.72%) |
Mar 27, 2019 | 61.38 | 62.82 | 60.94 | 61.53 | 387,131 | -0.02(-0.03%) |
Mar 26, 2019 | 61.65 | 62.63 | 60.98 | 61.55 | 260,554 | +0.15(+0.25%) |
Mar 25, 2019 | 60.07 | 62.42 | 60.07 | 61.40 | 308,039 | +1.14(+1.89%) |
Mar 22, 2019 | 60.94 | 61.75 | 59.93 | 60.26 | 329,487 | -1.31(-2.13%) |
Mar 21, 2019 | 60.52 | 61.99 | 60.28 | 61.57 | 249,379 | +0.82(+1.35%) |
Mar 20, 2019 | 61.11 | 61.73 | 60.62 | 60.74 | 308,857 | -0.29(-0.48%) |
Mar 19, 2019 | 61.51 | 61.75 | 60.57 | 61.04 | 237,147 | -0.09(-0.15%) |
Mar 18, 2019 | 60.74 | 61.48 | 60.55 | 61.13 | 256,732 | +0.54(+0.89%) |
Mar 15, 2019 | 60.63 | 60.91 | 59.89 | 60.59 | 468,602 | +0.02(+0.03%) |
Mar 14, 2019 | 60.35 | 60.91 | 60.10 | 60.58 | 254,146 | -0.14(-0.24%) |
Mar 13, 2019 | 61.91 | 62.40 | 60.63 | 60.72 | 453,333 | -0.88(-1.43%) |
Mar 12, 2019 | 60.48 | 61.86 | 60.11 | 61.60 | 484,423 | +1.17(+1.93%) |
Mar 11, 2019 | 58.88 | 60.70 | 58.31 | 60.43 | 518,817 | +1.44(+2.45%) |
Mar 08, 2019 | 58.33 | 59.44 | 57.67 | 58.99 | 504,126 | +0.38(+0.64%) |
Mar 07, 2019 | 58.67 | 59.54 | 57.56 | 58.61 | 404,749 | -0.23(-0.38%) |
Mar 06, 2019 | 60.15 | 60.54 | 58.83 | 58.84 | 380,999 | -1.28(-2.13%) |
Mar 05, 2019 | 60.41 | 60.78 | 59.51 | 60.12 | 435,771 | +0.17(+0.28%) |
Mar 04, 2019 | 62.08 | 62.83 | 59.77 | 59.95 | 1,080,355 | -3.14(-4.97%) |
Mar 01, 2019 | 66.51 | 67.52 | 63.01 | 63.09 | 765,308 | -2.79(-4.24%) |
Feb 28, 2019 | 68.48 | 68.62 | 65.59 | 65.89 | 749,050 | -2.58(-3.77%) |
Feb 27, 2019 | 67.11 | 68.79 | 66.84 | 68.47 | 1,130,833 | +1.68(+2.51%) |
Feb 26, 2019 | 63.19 | 68.59 | 63.10 | 66.79 | 4,370,056 | +11.03(+19.78%) |
Feb 25, 2019 | 55.67 | 57.51 | 55.36 | 55.76 | 468,485 | +0.77(+1.40%) |
Feb 22, 2019 | 55.54 | 55.84 | 54.60 | 54.99 | 377,766 | -0.53(-0.95%) |
Feb 21, 2019 | 55.84 | 56.62 | 55.37 | 55.52 | 297,688 | -0.42(-0.75%) |
Feb 20, 2019 | 55.85 | 56.68 | 55.35 | 55.94 | 310,214 | -0.40(-0.71%) |
Feb 19, 2019 | 56.38 | 56.98 | 55.07 | 56.34 | 359,638 | -0.56(-0.99%) |
Feb 15, 2019 | 56.97 | 57.41 | 56.61 | 56.90 | 354,163 | +0.23(+0.41%) |
Feb 14, 2019 | 56.00 | 57.24 | 55.64 | 56.67 | 248,951 | +0.03(+0.04%) |
Feb 13, 2019 | 57.37 | 57.41 | 55.56 | 56.64 | 365,856 | -0.40(-0.71%) |
Feb 12, 2019 | 56.70 | 57.29 | 56.29 | 57.04 | 350,105 | +0.96(+1.71%) |
Feb 11, 2019 | 56.42 | 56.42 | 55.25 | 56.09 | 263,002 | -0.32(-0.57%) |
Feb 08, 2019 | 56.36 | 56.91 | 55.60 | 56.41 | 293,129 | -0.04(-0.07%) |
Feb 07, 2019 | 55.90 | 57.27 | 55.83 | 56.45 | 259,257 | +0.15(+0.27%) |
Feb 06, 2019 | 56.18 | 56.38 | 55.55 | 56.30 | 241,469 | -0.13(-0.24%) |
Feb 05, 2019 | 56.15 | 57.01 | 55.98 | 56.43 | 217,463 | +0.41(+0.73%) |
Feb 04, 2019 | 55.27 | 56.15 | 54.40 | 56.02 | 246,841 | +0.98(+1.78%) |