Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.24 | 59.35 | 58.24 | 59.35 | 4,923 | -0.22(-0.37%) |
Apr 29, 2019 | 58.72 | 59.57 | 58.55 | 59.57 | 4,477 | +0.79(+1.34%) |
Apr 26, 2019 | 59.37 | 59.37 | 58.78 | 58.78 | 2,400 | +0.23(+0.40%) |
Apr 25, 2019 | 58.98 | 59.45 | 58.55 | 58.55 | 2,565 | -2.04(-3.37%) |
Apr 24, 2019 | 59.47 | 60.59 | 59.47 | 60.59 | 1,287 | +0.06(+0.10%) |
Apr 23, 2019 | 60.43 | 60.78 | 60.20 | 60.53 | 3,429 | -0.06(-0.10%) |
Apr 22, 2019 | 60.91 | 61.23 | 60.59 | 60.59 | 2,333 | -0.68(-1.12%) |
Apr 18, 2019 | 60.70 | 61.76 | 60.60 | 61.27 | 4,100 | +0.06(+0.11%) |
Apr 17, 2019 | 61.49 | 61.86 | 61.17 | 61.21 | 5,298 | +0.17(+0.28%) |
Apr 16, 2019 | 59.94 | 62.12 | 59.94 | 61.04 | 39,101 | +0.18(+0.30%) |
Apr 15, 2019 | 60.91 | 60.91 | 60.60 | 60.86 | 7,709 | +0.78(+1.30%) |
Apr 12, 2019 | 60.53 | 60.53 | 59.66 | 60.08 | 8,300 | +0.53(+0.89%) |
Apr 11, 2019 | 59.33 | 60.09 | 59.17 | 59.55 | 3,903 | +2.21(+3.86%) |
Apr 10, 2019 | 57.47 | 57.83 | 57.10 | 57.34 | 3,163 | -0.30(-0.51%) |
Apr 09, 2019 | 57.21 | 57.63 | 56.84 | 57.63 | 3,493 | -0.65(-1.12%) |
Apr 08, 2019 | 58.40 | 58.49 | 58.06 | 58.28 | 1,503 | -0.37(-0.62%) |
Apr 05, 2019 | 58.19 | 58.65 | 58.19 | 58.65 | 3,000 | -0.59(-1.00%) |
Apr 04, 2019 | 59.43 | 59.43 | 58.72 | 59.24 | 11,723 | +0.04(+0.06%) |
Apr 03, 2019 | 57.51 | 59.52 | 57.51 | 59.20 | 7,597 | +1.82(+3.17%) |
Apr 02, 2019 | 56.93 | 57.38 | 56.84 | 57.38 | 5,123 | -0.05(-0.10%) |
Apr 01, 2019 | 57.71 | 57.74 | 57.01 | 57.44 | 6,580 | +0.52(+0.91%) |
Mar 29, 2019 | 58.08 | 58.08 | 56.72 | 56.92 | 5,700 | -0.41(-0.71%) |
Mar 28, 2019 | 57.69 | 58.02 | 57.27 | 57.33 | 3,752 | -1.56(-2.65%) |
Mar 27, 2019 | 58.92 | 59.39 | 56.98 | 58.88 | 8,204 | +1.84(+3.23%) |
Mar 26, 2019 | 58.81 | 58.81 | 57.04 | 57.05 | 14,403 | -0.23(-0.41%) |
Mar 25, 2019 | 56.78 | 57.67 | 56.71 | 57.28 | 5,866 | +0.01(+0.01%) |
Mar 22, 2019 | 57.44 | 57.44 | 57.04 | 57.27 | 3,900 | +0.11(+0.19%) |
Mar 21, 2019 | 56.75 | 57.39 | 56.27 | 57.16 | 3,621 | -2.38(-3.99%) |
Mar 20, 2019 | 60.50 | 60.50 | 58.33 | 59.54 | 3,725 | -1.96(-3.19%) |
Mar 19, 2019 | 62.03 | 62.63 | 61.25 | 61.50 | 2,935 | -0.52(-0.84%) |
Mar 18, 2019 | 61.34 | 62.02 | 60.38 | 62.02 | 6,534 | +0.27(+0.44%) |
Mar 15, 2019 | 61.45 | 62.61 | 60.89 | 61.75 | 4,600 | +1.24(+2.05%) |
Mar 14, 2019 | 61.55 | 61.55 | 60.25 | 60.51 | 3,897 | -0.09(-0.15%) |
Mar 13, 2019 | 59.56 | 60.60 | 59.14 | 60.60 | 2,013 | +1.37(+2.30%) |
Mar 12, 2019 | 59.09 | 59.85 | 58.24 | 59.23 | 5,969 | +0.96(+1.65%) |
Mar 11, 2019 | 58.09 | 58.66 | 57.38 | 58.27 | 4,033 | -0.94(-1.58%) |
Mar 08, 2019 | 59.29 | 59.47 | 58.42 | 59.21 | 3,700 | -3.94(-6.24%) |
Mar 07, 2019 | 62.00 | 63.15 | 62.00 | 63.15 | 4,669 | -1.50(-2.32%) |
Mar 06, 2019 | 65.27 | 65.65 | 63.99 | 64.65 | 5,674 | -1.44(-2.18%) |
Mar 05, 2019 | 65.36 | 66.11 | 65.36 | 66.09 | 3,104 | +0.44(+0.67%) |
Mar 04, 2019 | 64.40 | 66.53 | 64.40 | 65.65 | 4,700 | -0.64(-0.97%) |
Mar 01, 2019 | 67.00 | 67.00 | 65.41 | 66.29 | 3,700 | +1.29(+1.98%) |
Feb 28, 2019 | 64.78 | 65.68 | 64.78 | 65.00 | 5,150 | -0.40(-0.60%) |
Feb 27, 2019 | 65.97 | 65.97 | 65.40 | 65.40 | 1,214 | +1.22(+1.90%) |
Feb 26, 2019 | 64.91 | 64.91 | 63.62 | 64.18 | 1,679 | +2.72(+4.43%) |
Feb 25, 2019 | 62.88 | 62.88 | 61.36 | 61.46 | 4,200 | -3.67(-5.63%) |
Feb 22, 2019 | 65.10 | 65.29 | 64.97 | 65.13 | 4,700 | -0.18(-0.28%) |
Feb 21, 2019 | 64.75 | 65.31 | 64.75 | 65.31 | 1,615 | +1.00(+1.56%) |
Feb 20, 2019 | 64.72 | 64.75 | 64.06 | 64.31 | 3,841 | +0.10(+0.15%) |
Feb 19, 2019 | 63.80 | 64.41 | 63.80 | 64.21 | 3,042 | +1.41(+2.25%) |
Feb 15, 2019 | 62.58 | 62.80 | 61.92 | 62.80 | 3,900 | +1.18(+1.91%) |
Feb 14, 2019 | 62.33 | 62.40 | 61.62 | 61.62 | 2,481 | -2.00(-3.14%) |
Feb 13, 2019 | 63.01 | 63.62 | 62.32 | 63.62 | 5,042 | +0.75(+1.19%) |
Feb 12, 2019 | 62.34 | 62.87 | 61.75 | 62.87 | 3,740 | -0.68(-1.07%) |
Feb 11, 2019 | 63.50 | 63.73 | 62.43 | 63.55 | 7,643 | +1.30(+2.09%) |
Feb 08, 2019 | 63.13 | 63.13 | 62.13 | 62.25 | 3,400 | +0.07(+0.11%) |
Feb 07, 2019 | 62.66 | 63.63 | 61.74 | 62.18 | 2,925 | -1.94(-3.02%) |
Feb 06, 2019 | 64.17 | 64.45 | 63.76 | 64.12 | 7,650 | +1.22(+1.94%) |
Feb 05, 2019 | 63.86 | 63.86 | 62.90 | 62.90 | 3,693 | -0.80(-1.25%) |
Feb 04, 2019 | 63.97 | 64.01 | 62.66 | 63.70 | 12,806 | +0.62(+0.97%) |