Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.58 | 60.63 | 60.35 | 60.36 | 105,681 | -0.24(-0.39%) |
Apr 29, 2019 | 60.41 | 60.65 | 60.40 | 60.60 | 62,221 | +0.26(+0.44%) |
Apr 26, 2019 | 60.29 | 60.43 | 60.18 | 60.33 | 70,834 | +0.09(+0.15%) |
Apr 25, 2019 | 60.28 | 60.44 | 60.18 | 60.25 | 341,695 | +0.37(+0.62%) |
Apr 24, 2019 | 60.00 | 60.11 | 59.88 | 59.88 | 26,157 | -0.89(-1.47%) |
Apr 23, 2019 | 60.44 | 60.77 | 60.39 | 60.77 | 102,335 | +0.36(+0.60%) |
Apr 22, 2019 | 60.28 | 60.44 | 60.28 | 60.40 | 72,556 | -0.07(-0.12%) |
Apr 18, 2019 | 60.47 | 60.51 | 60.32 | 60.48 | 193,464 | -0.47(-0.77%) |
Apr 17, 2019 | 61.10 | 61.10 | 60.90 | 60.94 | 96,329 | +0.05(+0.08%) |
Apr 16, 2019 | 61.01 | 61.05 | 60.89 | 60.89 | 16,005 | +0.03(+0.05%) |
Apr 15, 2019 | 60.97 | 61.01 | 60.81 | 60.86 | 31,146 | +0.31(+0.51%) |
Apr 12, 2019 | 60.48 | 60.57 | 60.43 | 60.55 | 37,514 | +0.35(+0.59%) |
Apr 11, 2019 | 60.28 | 60.37 | 60.10 | 60.20 | 144,797 | -0.23(-0.38%) |
Apr 10, 2019 | 60.55 | 60.55 | 60.39 | 60.43 | 30,781 | +0.04(+0.06%) |
Apr 09, 2019 | 60.55 | 60.55 | 60.35 | 60.40 | 17,769 | -0.54(-0.88%) |
Apr 08, 2019 | 60.98 | 60.99 | 60.78 | 60.93 | 168,760 | -0.29(-0.48%) |
Apr 05, 2019 | 61.17 | 61.30 | 61.17 | 61.23 | 12,466 | +0.04(+0.07%) |
Apr 04, 2019 | 61.07 | 61.18 | 61.07 | 61.18 | 30,278 | -0.07(-0.12%) |
Apr 03, 2019 | 61.47 | 61.48 | 61.17 | 61.25 | 20,746 | +0.35(+0.58%) |
Apr 02, 2019 | 60.97 | 61.00 | 60.85 | 60.90 | 13,592 | -0.41(-0.68%) |
Apr 01, 2019 | 61.15 | 61.36 | 61.00 | 61.31 | 133,092 | +1.14(+1.89%) |
Mar 29, 2019 | 60.18 | 60.27 | 60.07 | 60.18 | 61,087 | -0.13(-0.22%) |
Mar 28, 2019 | 60.19 | 60.37 | 60.04 | 60.31 | 75,256 | -0.26(-0.43%) |
Mar 27, 2019 | 60.94 | 61.00 | 60.34 | 60.57 | 78,863 | -0.39(-0.63%) |
Mar 26, 2019 | 61.07 | 61.18 | 60.76 | 60.95 | 115,827 | +1.16(+1.95%) |
Mar 25, 2019 | 59.52 | 59.79 | 59.37 | 59.79 | 41,526 | -0.04(-0.07%) |
Mar 22, 2019 | 60.32 | 60.36 | 59.80 | 59.83 | 419,455 | -0.71(-1.17%) |
Mar 21, 2019 | 59.85 | 60.55 | 59.82 | 60.54 | 285,807 | +0.64(+1.06%) |
Mar 20, 2019 | 59.84 | 60.21 | 59.62 | 59.90 | 1,010,030 | +0.06(+0.10%) |
Mar 19, 2019 | 59.94 | 60.03 | 59.76 | 59.84 | 78,483 | -0.13(-0.22%) |
Mar 18, 2019 | 59.83 | 59.99 | 59.83 | 59.97 | 18,339 | +0.50(+0.85%) |
Mar 15, 2019 | 59.30 | 59.53 | 59.23 | 59.47 | 16,093 | +0.67(+1.14%) |
Mar 14, 2019 | 58.76 | 58.93 | 58.73 | 58.80 | 27,976 | -0.96(-1.61%) |
Mar 13, 2019 | 59.50 | 59.89 | 59.49 | 59.76 | 25,342 | +0.26(+0.43%) |
Mar 12, 2019 | 59.61 | 59.72 | 59.50 | 59.50 | 39,287 | +0.06(+0.10%) |
Mar 11, 2019 | 58.95 | 59.50 | 58.92 | 59.44 | 28,941 | +0.56(+0.94%) |
Mar 08, 2019 | 58.44 | 58.89 | 58.44 | 58.89 | 939,213 | -0.51(-0.86%) |
Mar 07, 2019 | 60.00 | 60.00 | 59.33 | 59.40 | 664,214 | -0.85(-1.41%) |
Mar 06, 2019 | 60.33 | 60.34 | 60.11 | 60.25 | 44,562 | -0.11(-0.19%) |
Mar 05, 2019 | 60.37 | 60.51 | 60.30 | 60.36 | 17,837 | -0.04(-0.06%) |
Mar 04, 2019 | 60.63 | 60.68 | 60.29 | 60.40 | 30,605 | -0.20(-0.33%) |
Mar 01, 2019 | 60.56 | 60.61 | 60.33 | 60.60 | 13,033 | -0.04(-0.07%) |
Feb 28, 2019 | 60.79 | 60.85 | 60.64 | 60.64 | 14,972 | -0.23(-0.38%) |
Feb 27, 2019 | 60.94 | 61.04 | 60.73 | 60.87 | 9,475 | -0.26(-0.43%) |
Feb 26, 2019 | 60.98 | 61.30 | 60.98 | 61.14 | 332,355 | +0.30(+0.49%) |
Feb 25, 2019 | 61.08 | 61.10 | 60.83 | 60.84 | 16,720 | +0.26(+0.44%) |
Feb 22, 2019 | 60.69 | 60.70 | 60.52 | 60.57 | 11,560 | -0.01(-0.01%) |
Feb 21, 2019 | 60.67 | 60.70 | 60.45 | 60.58 | 23,750 | -0.12(-0.20%) |
Feb 20, 2019 | 60.77 | 60.99 | 60.63 | 60.70 | 42,075 | -0.10(-0.16%) |
Feb 19, 2019 | 60.62 | 60.98 | 60.62 | 60.80 | 28,649 | +0.19(+0.32%) |
Feb 15, 2019 | 60.24 | 60.64 | 60.24 | 60.61 | 32,980 | +0.93(+1.55%) |
Feb 14, 2019 | 59.75 | 59.89 | 59.52 | 59.68 | 33,674 | -0.15(-0.24%) |
Feb 13, 2019 | 60.00 | 60.03 | 59.78 | 59.83 | 22,492 | +0.13(+0.21%) |
Feb 12, 2019 | 59.68 | 59.80 | 59.66 | 59.70 | 44,834 | +0.96(+1.64%) |
Feb 11, 2019 | 58.69 | 58.74 | 58.58 | 58.74 | 18,165 | +0.00(+0.00%) |
Feb 08, 2019 | 58.38 | 58.74 | 58.38 | 58.74 | 32,867 | -0.56(-0.94%) |
Feb 07, 2019 | 59.55 | 59.55 | 59.06 | 59.29 | 25,180 | -0.88(-1.47%) |
Feb 06, 2019 | 60.42 | 60.42 | 60.11 | 60.18 | 40,154 | -0.70(-1.15%) |
Feb 05, 2019 | 60.93 | 61.02 | 60.83 | 60.87 | 14,636 | +0.34(+0.55%) |
Feb 04, 2019 | 60.34 | 60.60 | 60.28 | 60.54 | 26,246 | +0.72(+1.20%) |