Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.19 | 60.31 | 59.81 | 60.31 | 98,363 | +0.07(+0.12%) |
Apr 29, 2019 | 60.26 | 60.31 | 60.11 | 60.23 | 64,313 | +0.21(+0.36%) |
Apr 26, 2019 | 59.86 | 60.02 | 59.69 | 60.02 | 23,335 | +0.09(+0.16%) |
Apr 25, 2019 | 60.04 | 60.05 | 59.73 | 59.92 | 13,191 | -0.07(-0.11%) |
Apr 24, 2019 | 60.01 | 60.11 | 59.91 | 59.99 | 19,829 | -0.01(-0.02%) |
Apr 23, 2019 | 59.70 | 60.07 | 59.63 | 60.00 | 16,578 | +0.48(+0.81%) |
Apr 22, 2019 | 59.45 | 59.52 | 59.26 | 59.52 | 16,992 | +0.09(+0.15%) |
Apr 18, 2019 | 59.21 | 59.50 | 59.19 | 59.42 | 12,259 | +0.14(+0.24%) |
Apr 17, 2019 | 59.64 | 59.64 | 59.25 | 59.28 | 6,861 | -0.24(-0.41%) |
Apr 16, 2019 | 59.63 | 59.63 | 59.38 | 59.52 | 31,096 | +0.08(+0.14%) |
Apr 15, 2019 | 59.65 | 59.65 | 59.26 | 59.44 | 12,802 | -0.03(-0.05%) |
Apr 12, 2019 | 59.55 | 59.55 | 59.34 | 59.47 | 10,430 | +0.39(+0.66%) |
Apr 11, 2019 | 59.11 | 59.14 | 58.96 | 59.08 | 14,062 | +0.05(+0.08%) |
Apr 10, 2019 | 58.89 | 59.08 | 58.86 | 59.03 | 18,905 | +0.29(+0.49%) |
Apr 09, 2019 | 58.89 | 58.99 | 58.74 | 58.74 | 30,146 | -0.45(-0.75%) |
Apr 08, 2019 | 58.90 | 59.19 | 58.90 | 59.19 | 94,102 | +0.18(+0.30%) |
Apr 05, 2019 | 58.94 | 59.08 | 58.94 | 59.01 | 13,979 | +0.29(+0.49%) |
Apr 04, 2019 | 58.83 | 58.83 | 58.61 | 58.72 | 15,750 | +0.13(+0.22%) |
Apr 03, 2019 | 58.82 | 58.92 | 58.59 | 58.59 | 17,402 | -0.02(-0.03%) |
Apr 02, 2019 | 58.50 | 58.61 | 58.39 | 58.61 | 53,528 | +0.13(+0.23%) |
Apr 01, 2019 | 58.16 | 58.50 | 58.16 | 58.48 | 12,103 | +0.69(+1.20%) |
Mar 29, 2019 | 57.68 | 57.84 | 57.63 | 57.79 | 7,312 | +0.38(+0.66%) |
Mar 28, 2019 | 57.44 | 57.52 | 57.23 | 57.40 | 23,059 | +0.20(+0.34%) |
Mar 27, 2019 | 57.63 | 57.63 | 56.98 | 57.21 | 23,176 | -0.31(-0.53%) |
Mar 26, 2019 | 57.59 | 57.66 | 57.26 | 57.52 | 20,346 | +0.43(+0.75%) |
Mar 25, 2019 | 57.19 | 57.24 | 56.82 | 57.09 | 18,444 | -0.07(-0.13%) |
Mar 22, 2019 | 57.74 | 57.74 | 57.16 | 57.16 | 30,109 | -1.13(-1.95%) |
Mar 21, 2019 | 57.53 | 58.33 | 57.53 | 58.30 | 13,133 | +0.66(+1.15%) |
Mar 20, 2019 | 57.69 | 57.98 | 57.44 | 57.63 | 32,634 | -0.05(-0.09%) |
Mar 19, 2019 | 58.13 | 58.16 | 57.64 | 57.68 | 12,499 | -0.10(-0.18%) |
Mar 18, 2019 | 57.77 | 57.79 | 57.59 | 57.78 | 44,824 | +0.23(+0.40%) |
Mar 15, 2019 | 57.40 | 57.67 | 57.40 | 57.55 | 17,050 | +0.28(+0.49%) |
Mar 14, 2019 | 57.47 | 57.51 | 57.21 | 57.27 | 14,190 | -0.03(-0.05%) |
Mar 13, 2019 | 57.22 | 57.50 | 57.11 | 57.30 | 20,453 | +0.45(+0.80%) |
Mar 12, 2019 | 56.87 | 57.02 | 56.81 | 56.85 | 29,498 | +0.17(+0.29%) |
Mar 11, 2019 | 56.15 | 56.68 | 56.15 | 56.68 | 21,396 | +0.87(+1.55%) |
Mar 08, 2019 | 55.61 | 55.82 | 55.42 | 55.82 | 53,742 | -0.01(-0.02%) |
Mar 07, 2019 | 56.44 | 56.44 | 55.76 | 55.83 | 11,698 | -0.62(-1.10%) |
Mar 06, 2019 | 56.90 | 56.90 | 56.34 | 56.45 | 34,090 | -0.40(-0.70%) |
Mar 05, 2019 | 57.01 | 57.02 | 56.70 | 56.85 | 20,324 | +0.08(+0.13%) |
Mar 04, 2019 | 57.32 | 57.32 | 56.51 | 56.77 | 15,589 | -0.31(-0.54%) |
Mar 01, 2019 | 57.08 | 57.15 | 56.88 | 57.08 | 31,619 | +0.31(+0.55%) |
Feb 28, 2019 | 56.76 | 56.86 | 56.64 | 56.77 | 33,740 | -0.17(-0.29%) |
Feb 27, 2019 | 56.80 | 56.93 | 56.64 | 56.93 | 22,195 | -0.02(-0.03%) |
Feb 26, 2019 | 56.68 | 56.98 | 56.68 | 56.95 | 36,260 | +0.03(+0.05%) |
Feb 25, 2019 | 57.28 | 57.28 | 56.92 | 56.92 | 15,310 | +0.12(+0.21%) |
Feb 22, 2019 | 56.78 | 56.85 | 56.64 | 56.80 | 28,598 | +0.44(+0.78%) |
Feb 21, 2019 | 56.44 | 56.63 | 56.29 | 56.36 | 9,821 | -0.27(-0.48%) |
Feb 20, 2019 | 56.55 | 56.78 | 56.51 | 56.64 | 67,494 | +0.06(+0.10%) |
Feb 19, 2019 | 56.38 | 56.68 | 56.36 | 56.58 | 16,953 | +0.23(+0.40%) |
Feb 15, 2019 | 56.25 | 56.38 | 56.19 | 56.35 | 77,484 | +0.38(+0.67%) |
Feb 14, 2019 | 55.88 | 56.03 | 55.64 | 55.98 | 51,294 | -0.06(-0.12%) |
Feb 13, 2019 | 55.99 | 56.11 | 55.90 | 56.04 | 12,217 | +0.27(+0.48%) |
Feb 12, 2019 | 55.54 | 55.85 | 55.52 | 55.77 | 15,717 | +0.64(+1.16%) |
Feb 11, 2019 | 55.29 | 55.29 | 54.98 | 55.13 | 10,602 | +0.23(+0.42%) |
Feb 08, 2019 | 54.86 | 54.92 | 54.62 | 54.90 | 13,813 | -0.06(-0.12%) |
Feb 07, 2019 | 55.25 | 55.25 | 54.63 | 54.97 | 17,676 | -0.54(-0.97%) |
Feb 06, 2019 | 55.60 | 55.60 | 55.33 | 55.51 | 14,902 | -0.02(-0.04%) |
Feb 05, 2019 | 55.27 | 55.53 | 55.27 | 55.53 | 41,092 | +0.39(+0.71%) |
Feb 04, 2019 | 55.01 | 55.23 | 54.84 | 55.14 | 9,728 | +0.28(+0.51%) |