Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.17 | 60.28 | 57.91 | 58.41 | 759,476 | -1.92(-3.18%) |
Apr 29, 2019 | 60.00 | 60.63 | 59.97 | 60.33 | 729,979 | +0.56(+0.94%) |
Apr 26, 2019 | 58.95 | 59.82 | 58.82 | 59.77 | 442,500 | +1.11(+1.89%) |
Apr 25, 2019 | 59.48 | 59.48 | 58.14 | 58.66 | 515,831 | -0.67(-1.13%) |
Apr 24, 2019 | 58.16 | 59.56 | 57.74 | 59.33 | 435,140 | +0.68(+1.16%) |
Apr 23, 2019 | 58.77 | 59.41 | 58.61 | 58.65 | 420,980 | +0.04(+0.07%) |
Apr 22, 2019 | 60.33 | 60.33 | 58.19 | 58.61 | 360,463 | -1.88(-3.11%) |
Apr 18, 2019 | 60.74 | 61.13 | 60.15 | 60.49 | 266,500 | -0.24(-0.40%) |
Apr 17, 2019 | 60.25 | 60.75 | 59.97 | 60.73 | 338,742 | +0.65(+1.08%) |
Apr 16, 2019 | 60.44 | 60.87 | 59.90 | 60.08 | 515,648 | -0.19(-0.32%) |
Apr 15, 2019 | 59.85 | 60.89 | 59.54 | 60.27 | 658,392 | +0.22(+0.37%) |
Apr 12, 2019 | 59.95 | 60.67 | 59.22 | 60.05 | 490,100 | +0.41(+0.69%) |
Apr 11, 2019 | 59.78 | 60.99 | 59.30 | 59.64 | 573,375 | +0.03(+0.05%) |
Apr 10, 2019 | 58.97 | 60.20 | 58.77 | 59.61 | 561,823 | +0.65(+1.10%) |
Apr 09, 2019 | 58.71 | 59.25 | 58.09 | 58.96 | 399,201 | +0.18(+0.31%) |
Apr 08, 2019 | 58.15 | 59.06 | 57.43 | 58.78 | 640,719 | +0.53(+0.91%) |
Apr 05, 2019 | 58.27 | 59.00 | 58.00 | 58.25 | 474,300 | +0.32(+0.55%) |
Apr 04, 2019 | 57.64 | 58.70 | 57.38 | 57.93 | 456,613 | +0.46(+0.80%) |
Apr 03, 2019 | 57.23 | 58.25 | 56.76 | 57.47 | 470,588 | +0.52(+0.91%) |
Apr 02, 2019 | 57.45 | 57.75 | 56.76 | 56.95 | 482,619 | -0.38(-0.66%) |
Apr 01, 2019 | 57.24 | 58.04 | 56.78 | 57.33 | 646,925 | +0.57(+1.00%) |
Mar 29, 2019 | 57.23 | 57.36 | 56.41 | 56.76 | 696,100 | -0.15(-0.26%) |
Mar 28, 2019 | 56.98 | 57.25 | 56.59 | 56.91 | 366,829 | +0.00(+0.00%) |
Mar 27, 2019 | 57.18 | 57.68 | 56.55 | 56.91 | 657,503 | -0.09(-0.16%) |
Mar 26, 2019 | 56.09 | 57.39 | 55.82 | 57.00 | 1,554,883 | +1.03(+1.84%) |
Mar 25, 2019 | 56.78 | 57.26 | 55.52 | 55.97 | 463,389 | -0.35(-0.62%) |
Mar 22, 2019 | 57.39 | 57.39 | 55.85 | 56.32 | 637,300 | -1.15(-2.00%) |
Mar 21, 2019 | 56.58 | 57.73 | 56.24 | 57.47 | 806,490 | +0.74(+1.30%) |
Mar 20, 2019 | 57.76 | 58.20 | 56.02 | 56.73 | 1,039,007 | -1.06(-1.83%) |
Mar 19, 2019 | 59.15 | 59.53 | 57.59 | 57.79 | 587,320 | -1.27(-2.15%) |
Mar 18, 2019 | 59.31 | 59.89 | 58.50 | 59.06 | 1,007,249 | -0.43(-0.72%) |
Mar 15, 2019 | 59.87 | 60.21 | 58.94 | 59.49 | 1,071,500 | -0.26(-0.44%) |
Mar 14, 2019 | 58.95 | 60.01 | 58.46 | 59.75 | 829,803 | +0.77(+1.31%) |
Mar 13, 2019 | 62.32 | 62.32 | 58.44 | 58.98 | 1,637,885 | -2.96(-4.78%) |
Mar 12, 2019 | 61.15 | 62.10 | 60.51 | 61.94 | 628,717 | +0.69(+1.13%) |
Mar 11, 2019 | 62.00 | 62.00 | 60.10 | 61.25 | 663,536 | -1.14(-1.83%) |
Mar 08, 2019 | 61.72 | 62.39 | 61.40 | 62.39 | 315,600 | +0.35(+0.56%) |
Mar 07, 2019 | 63.10 | 63.49 | 61.95 | 62.04 | 582,127 | -1.06(-1.68%) |
Mar 06, 2019 | 62.65 | 63.51 | 62.11 | 63.10 | 613,498 | +0.26(+0.41%) |
Mar 05, 2019 | 62.25 | 63.00 | 61.51 | 62.84 | 563,952 | +0.46(+0.74%) |
Mar 04, 2019 | 66.54 | 66.54 | 62.26 | 62.38 | 984,524 | -4.01(-6.04%) |
Mar 01, 2019 | 66.66 | 68.27 | 65.91 | 66.39 | 779,600 | +0.68(+1.03%) |
Feb 28, 2019 | 64.40 | 68.42 | 63.67 | 65.71 | 2,053,923 | +2.13(+3.35%) |
Feb 27, 2019 | 61.99 | 63.74 | 61.26 | 63.58 | 1,211,666 | +1.13(+1.81%) |
Feb 26, 2019 | 62.81 | 63.12 | 61.18 | 62.45 | 772,008 | -0.78(-1.23%) |
Feb 25, 2019 | 64.01 | 64.23 | 63.11 | 63.23 | 680,041 | -0.53(-0.83%) |
Feb 22, 2019 | 63.38 | 64.90 | 62.67 | 63.76 | 538,700 | +0.02(+0.03%) |
Feb 21, 2019 | 64.70 | 64.70 | 63.42 | 63.74 | 655,330 | -0.77(-1.19%) |
Feb 20, 2019 | 63.96 | 64.93 | 63.72 | 64.51 | 444,535 | +0.40(+0.62%) |
Feb 19, 2019 | 64.45 | 64.88 | 63.94 | 64.11 | 479,433 | -0.35(-0.54%) |
Feb 15, 2019 | 63.42 | 64.68 | 63.24 | 64.46 | 437,400 | +1.42(+2.25%) |
Feb 14, 2019 | 62.66 | 64.09 | 62.38 | 63.04 | 429,743 | +0.29(+0.46%) |
Feb 13, 2019 | 61.25 | 62.82 | 60.90 | 62.75 | 550,933 | +1.59(+2.60%) |
Feb 12, 2019 | 61.97 | 62.54 | 61.08 | 61.16 | 403,595 | -0.48(-0.78%) |
Feb 11, 2019 | 62.21 | 62.27 | 60.71 | 61.64 | 449,623 | -0.51(-0.82%) |
Feb 08, 2019 | 61.73 | 62.36 | 61.54 | 62.15 | 362,300 | +0.00(+0.00%) |
Feb 07, 2019 | 62.42 | 62.91 | 61.44 | 62.15 | 429,475 | -0.66(-1.05%) |
Feb 06, 2019 | 64.04 | 64.30 | 62.73 | 62.81 | 482,547 | -1.09(-1.71%) |
Feb 05, 2019 | 63.06 | 64.79 | 63.06 | 63.90 | 448,847 | +0.90(+1.43%) |
Feb 04, 2019 | 62.42 | 63.57 | 62.42 | 63.00 | 323,720 | +0.58(+0.93%) |