Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.52 | 61.14 | 60.09 | 60.95 | 113,881 | +0.47(+0.77%) |
Apr 29, 2019 | 60.55 | 60.89 | 60.24 | 60.48 | 77,724 | -0.04(-0.06%) |
Apr 26, 2019 | 60.62 | 61.00 | 60.39 | 60.52 | 51,943 | -0.04(-0.06%) |
Apr 25, 2019 | 60.33 | 60.79 | 59.96 | 60.55 | 37,354 | +0.05(+0.09%) |
Apr 24, 2019 | 59.89 | 60.86 | 59.78 | 60.50 | 58,176 | +0.58(+0.98%) |
Apr 23, 2019 | 59.06 | 60.12 | 58.89 | 59.91 | 46,593 | +0.84(+1.42%) |
Apr 22, 2019 | 59.67 | 59.67 | 58.89 | 59.08 | 61,735 | -0.67(-1.13%) |
Apr 18, 2019 | 59.57 | 60.86 | 59.49 | 59.75 | 51,832 | -0.04(-0.06%) |
Apr 17, 2019 | 60.15 | 60.17 | 59.69 | 59.79 | 41,225 | -0.32(-0.54%) |
Apr 16, 2019 | 60.85 | 61.11 | 59.97 | 60.11 | 50,877 | -0.70(-1.15%) |
Apr 15, 2019 | 61.02 | 61.38 | 60.52 | 60.81 | 44,724 | -0.20(-0.32%) |
Apr 12, 2019 | 60.66 | 61.05 | 60.46 | 61.01 | 42,377 | +0.24(+0.40%) |
Apr 11, 2019 | 60.72 | 61.02 | 60.39 | 60.77 | 40,189 | -0.06(-0.10%) |
Apr 10, 2019 | 60.65 | 61.34 | 60.42 | 60.83 | 46,912 | +0.31(+0.52%) |
Apr 09, 2019 | 60.71 | 61.11 | 60.24 | 60.52 | 62,185 | -0.25(-0.41%) |
Apr 08, 2019 | 61.23 | 61.23 | 60.42 | 60.77 | 35,781 | -0.62(-1.01%) |
Apr 05, 2019 | 60.17 | 61.43 | 59.48 | 61.39 | 81,529 | +1.16(+1.93%) |
Apr 04, 2019 | 60.24 | 60.52 | 59.62 | 60.23 | 50,405 | +0.08(+0.13%) |
Apr 03, 2019 | 60.42 | 60.81 | 60.15 | 60.15 | 60,820 | -0.34(-0.56%) |
Apr 02, 2019 | 60.72 | 61.08 | 59.85 | 60.49 | 57,440 | +0.00(+0.00%) |
Apr 01, 2019 | 61.09 | 61.34 | 60.36 | 60.49 | 57,849 | -0.62(-1.02%) |
Mar 29, 2019 | 60.48 | 61.68 | 60.38 | 61.11 | 125,464 | +0.39(+0.64%) |
Mar 28, 2019 | 60.58 | 60.96 | 60.30 | 60.72 | 92,030 | +0.14(+0.24%) |
Mar 27, 2019 | 59.99 | 60.96 | 59.72 | 60.58 | 97,650 | +0.22(+0.36%) |
Mar 26, 2019 | 59.25 | 60.48 | 59.25 | 60.36 | 89,388 | +1.10(+1.85%) |
Mar 25, 2019 | 59.45 | 59.56 | 58.71 | 59.27 | 66,795 | +0.00(+0.00%) |
Mar 22, 2019 | 59.19 | 60.37 | 59.19 | 59.27 | 105,332 | -0.10(-0.17%) |
Mar 21, 2019 | 58.74 | 60.04 | 58.74 | 59.36 | 66,158 | +0.50(+0.86%) |
Mar 20, 2019 | 59.39 | 60.67 | 58.77 | 58.86 | 74,294 | -0.47(-0.79%) |
Mar 19, 2019 | 60.03 | 60.37 | 59.09 | 59.33 | 94,871 | -0.76(-1.26%) |
Mar 18, 2019 | 59.53 | 60.13 | 59.27 | 60.08 | 121,399 | +0.57(+0.95%) |
Mar 15, 2019 | 58.28 | 60.16 | 58.02 | 59.52 | 395,191 | +1.43(+2.46%) |
Mar 14, 2019 | 58.42 | 58.92 | 58.04 | 58.09 | 89,323 | -0.48(-0.81%) |
Mar 13, 2019 | 58.83 | 59.28 | 58.06 | 58.56 | 70,422 | -0.11(-0.18%) |
Mar 12, 2019 | 58.76 | 59.22 | 58.40 | 58.67 | 63,830 | -0.22(-0.37%) |
Mar 11, 2019 | 57.75 | 58.92 | 57.52 | 58.89 | 51,457 | +1.14(+1.98%) |
Mar 08, 2019 | 57.57 | 57.90 | 57.14 | 57.75 | 51,275 | +0.49(+0.85%) |
Mar 07, 2019 | 57.13 | 58.07 | 56.92 | 57.26 | 54,737 | +0.29(+0.50%) |
Mar 06, 2019 | 57.97 | 58.15 | 56.93 | 56.97 | 74,702 | -1.01(-1.74%) |
Mar 05, 2019 | 58.26 | 58.99 | 57.79 | 57.98 | 71,072 | -0.55(-0.94%) |
Mar 04, 2019 | 58.15 | 58.62 | 57.15 | 58.53 | 86,546 | +0.40(+0.68%) |
Mar 01, 2019 | 57.64 | 58.15 | 57.11 | 58.13 | 46,048 | +0.67(+1.16%) |
Feb 28, 2019 | 57.38 | 58.05 | 57.38 | 57.47 | 70,273 | +0.03(+0.06%) |
Feb 27, 2019 | 57.49 | 57.93 | 57.31 | 57.43 | 52,622 | -0.21(-0.36%) |
Feb 26, 2019 | 58.27 | 58.42 | 57.59 | 57.64 | 42,617 | -0.49(-0.85%) |
Feb 25, 2019 | 57.59 | 59.66 | 57.47 | 58.13 | 101,722 | -1.62(-2.71%) |
Feb 22, 2019 | 59.46 | 59.75 | 58.86 | 59.75 | 63,287 | +0.70(+1.18%) |
Feb 21, 2019 | 58.62 | 59.35 | 58.47 | 59.05 | 75,615 | +0.31(+0.53%) |
Feb 20, 2019 | 58.60 | 59.47 | 58.12 | 58.74 | 64,005 | -0.12(-0.20%) |
Feb 19, 2019 | 58.15 | 59.20 | 57.80 | 58.86 | 183,422 | +1.18(+2.05%) |
Feb 15, 2019 | 57.45 | 57.98 | 57.29 | 57.68 | 117,517 | +0.36(+0.62%) |
Feb 14, 2019 | 57.51 | 57.95 | 57.25 | 57.32 | 83,164 | -0.37(-0.64%) |
Feb 13, 2019 | 58.18 | 58.74 | 57.24 | 57.68 | 79,640 | -0.64(-1.09%) |
Feb 12, 2019 | 57.92 | 58.62 | 57.56 | 58.32 | 58,718 | +0.55(+0.96%) |
Feb 11, 2019 | 57.76 | 57.87 | 57.17 | 57.76 | 54,059 | -0.13(-0.23%) |
Feb 08, 2019 | 57.81 | 58.10 | 57.39 | 57.90 | 55,013 | -0.02(-0.03%) |
Feb 07, 2019 | 56.98 | 57.93 | 56.72 | 57.92 | 134,406 | +0.85(+1.49%) |
Feb 06, 2019 | 57.31 | 57.80 | 56.72 | 57.07 | 54,256 | -0.31(-0.55%) |
Feb 05, 2019 | 57.26 | 57.66 | 56.59 | 57.38 | 78,586 | +0.15(+0.27%) |
Feb 04, 2019 | 56.55 | 57.23 | 56.20 | 57.23 | 94,836 | +0.42(+0.74%) |