Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.06 | 60.36 | 59.91 | 60.30 | 84,952 | +0.41(+0.68%) |
Apr 29, 2019 | 59.86 | 60.04 | 59.86 | 59.90 | 15,712 | -0.00(-0.00%) |
Apr 26, 2019 | 59.52 | 59.90 | 59.52 | 59.90 | 26,892 | +0.50(+0.84%) |
Apr 25, 2019 | 59.57 | 59.58 | 59.23 | 59.40 | 23,081 | -0.40(-0.67%) |
Apr 24, 2019 | 59.84 | 59.92 | 59.70 | 59.80 | 163,457 | -0.17(-0.29%) |
Apr 23, 2019 | 59.71 | 60.03 | 59.67 | 59.97 | 31,105 | +0.30(+0.50%) |
Apr 22, 2019 | 59.75 | 59.80 | 59.54 | 59.68 | 91,566 | -0.06(-0.11%) |
Apr 18, 2019 | 59.92 | 59.92 | 59.55 | 59.74 | 18,921 | -0.03(-0.06%) |
Apr 17, 2019 | 60.11 | 60.11 | 59.73 | 59.78 | 13,445 | -0.19(-0.31%) |
Apr 16, 2019 | 60.05 | 60.05 | 59.74 | 59.96 | 22,810 | +0.07(+0.11%) |
Apr 15, 2019 | 60.02 | 60.02 | 59.83 | 59.90 | 19,498 | -0.14(-0.23%) |
Apr 12, 2019 | 60.19 | 60.19 | 59.85 | 60.04 | 13,916 | -0.01(-0.01%) |
Apr 11, 2019 | 60.09 | 60.14 | 59.87 | 60.05 | 10,918 | +0.11(+0.19%) |
Apr 10, 2019 | 59.88 | 60.01 | 59.80 | 59.93 | 25,673 | +0.22(+0.37%) |
Apr 09, 2019 | 60.05 | 60.05 | 59.69 | 59.71 | 26,542 | -0.49(-0.81%) |
Apr 08, 2019 | 60.16 | 60.20 | 60.04 | 60.19 | 27,767 | -0.06(-0.10%) |
Apr 05, 2019 | 60.01 | 60.25 | 59.90 | 60.25 | 17,334 | +0.34(+0.56%) |
Apr 04, 2019 | 59.73 | 59.94 | 59.72 | 59.92 | 51,565 | +0.20(+0.34%) |
Apr 03, 2019 | 60.02 | 60.02 | 59.60 | 59.71 | 33,323 | -0.13(-0.22%) |
Apr 02, 2019 | 59.88 | 59.88 | 59.64 | 59.84 | 29,503 | -0.08(-0.14%) |
Apr 01, 2019 | 59.73 | 59.92 | 59.57 | 59.92 | 52,767 | +0.56(+0.94%) |
Mar 29, 2019 | 59.50 | 59.50 | 59.17 | 59.37 | 60,059 | +0.16(+0.26%) |
Mar 28, 2019 | 59.19 | 59.34 | 58.86 | 59.21 | 37,974 | +0.04(+0.07%) |
Mar 27, 2019 | 59.37 | 59.42 | 58.92 | 59.17 | 121,237 | -0.22(-0.37%) |
Mar 26, 2019 | 59.37 | 59.41 | 59.11 | 59.39 | 109,830 | +0.67(+1.14%) |
Mar 25, 2019 | 58.73 | 58.96 | 58.52 | 58.72 | 29,087 | -0.11(-0.19%) |
Mar 22, 2019 | 59.27 | 59.46 | 58.77 | 58.83 | 634,664 | -0.66(-1.11%) |
Mar 21, 2019 | 58.68 | 59.59 | 58.68 | 59.49 | 20,269 | +0.64(+1.08%) |
Mar 20, 2019 | 59.01 | 59.29 | 58.77 | 58.86 | 22,763 | -0.22(-0.37%) |
Mar 19, 2019 | 59.44 | 59.56 | 58.93 | 59.08 | 40,418 | -0.24(-0.41%) |
Mar 18, 2019 | 59.19 | 59.37 | 59.17 | 59.32 | 22,533 | +0.23(+0.39%) |
Mar 15, 2019 | 59.01 | 59.20 | 58.92 | 59.09 | 22,784 | +0.13(+0.22%) |
Mar 14, 2019 | 59.01 | 59.07 | 58.90 | 58.96 | 11,166 | +0.02(+0.04%) |
Mar 13, 2019 | 58.81 | 59.06 | 58.78 | 58.94 | 29,122 | +0.24(+0.42%) |
Mar 12, 2019 | 58.70 | 58.94 | 58.60 | 58.69 | 21,946 | +0.14(+0.24%) |
Mar 11, 2019 | 57.98 | 58.57 | 57.98 | 58.56 | 22,429 | +0.77(+1.33%) |
Mar 08, 2019 | 57.60 | 57.82 | 57.48 | 57.79 | 19,722 | -0.10(-0.17%) |
Mar 07, 2019 | 58.07 | 58.11 | 57.77 | 57.89 | 30,043 | -0.22(-0.38%) |
Mar 06, 2019 | 58.40 | 58.40 | 58.04 | 58.11 | 19,790 | -0.36(-0.61%) |
Mar 05, 2019 | 58.60 | 58.62 | 58.40 | 58.47 | 16,332 | -0.15(-0.25%) |
Mar 04, 2019 | 58.95 | 58.95 | 58.02 | 58.61 | 16,970 | -0.16(-0.26%) |
Mar 01, 2019 | 58.87 | 58.87 | 58.44 | 58.77 | 11,392 | +0.25(+0.43%) |
Feb 28, 2019 | 58.67 | 58.70 | 58.44 | 58.52 | 93,108 | -0.12(-0.21%) |
Feb 27, 2019 | 58.64 | 58.71 | 58.50 | 58.64 | 17,436 | +0.00(+0.00%) |
Feb 26, 2019 | 58.73 | 58.86 | 58.62 | 58.64 | 15,770 | -0.16(-0.26%) |
Feb 25, 2019 | 59.06 | 59.06 | 58.72 | 58.79 | 22,234 | +0.01(+0.01%) |
Feb 22, 2019 | 58.63 | 58.78 | 58.49 | 58.78 | 11,759 | +0.18(+0.31%) |
Feb 21, 2019 | 58.66 | 58.72 | 58.41 | 58.60 | 13,335 | -0.13(-0.22%) |
Feb 20, 2019 | 58.53 | 58.86 | 58.53 | 58.74 | 17,678 | +0.21(+0.36%) |
Feb 19, 2019 | 58.20 | 58.63 | 58.17 | 58.52 | 29,921 | +0.18(+0.31%) |
Feb 15, 2019 | 58.07 | 58.34 | 58.07 | 58.34 | 22,214 | +0.53(+0.92%) |
Feb 14, 2019 | 57.88 | 58.01 | 57.61 | 57.81 | 28,285 | -0.29(-0.50%) |
Feb 13, 2019 | 57.93 | 58.18 | 57.93 | 58.10 | 18,305 | +0.25(+0.44%) |
Feb 12, 2019 | 57.70 | 57.97 | 57.70 | 57.85 | 19,134 | +0.43(+0.75%) |
Feb 11, 2019 | 57.42 | 57.45 | 57.30 | 57.42 | 22,457 | +0.08(+0.13%) |
Feb 08, 2019 | 57.06 | 57.35 | 56.84 | 57.35 | 11,413 | +0.09(+0.16%) |
Feb 07, 2019 | 57.47 | 57.47 | 56.84 | 57.26 | 35,599 | -0.29(-0.50%) |
Feb 06, 2019 | 57.48 | 57.63 | 57.48 | 57.54 | 24,354 | -0.11(-0.18%) |
Feb 05, 2019 | 57.47 | 57.65 | 57.30 | 57.65 | 31,224 | +0.23(+0.40%) |
Feb 04, 2019 | 57.30 | 57.42 | 56.94 | 57.42 | 38,311 | +0.07(+0.13%) |