Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.17 | 59.18 | 56.29 | 56.88 | 2,103,212 | -2.31(-3.90%) |
Apr 29, 2019 | 57.84 | 59.64 | 57.00 | 59.19 | 2,870,797 | +1.44(+2.49%) |
Apr 26, 2019 | 55.20 | 57.87 | 54.05 | 57.75 | 1,722,000 | +2.72(+4.94%) |
Apr 25, 2019 | 54.40 | 55.90 | 53.83 | 55.03 | 887,473 | +0.57(+1.05%) |
Apr 24, 2019 | 54.36 | 55.10 | 53.63 | 54.46 | 1,253,850 | +0.10(+0.18%) |
Apr 23, 2019 | 55.00 | 55.83 | 54.06 | 54.36 | 2,146,492 | -0.60(-1.09%) |
Apr 22, 2019 | 51.71 | 55.00 | 51.71 | 54.96 | 2,158,600 | +3.36(+6.51%) |
Apr 18, 2019 | 50.22 | 51.77 | 48.57 | 51.60 | 2,162,200 | +1.74(+3.49%) |
Apr 17, 2019 | 53.50 | 53.58 | 49.00 | 49.86 | 4,241,320 | -2.69(-5.12%) |
Apr 16, 2019 | 54.35 | 54.61 | 52.34 | 52.55 | 1,652,357 | -1.48(-2.74%) |
Apr 15, 2019 | 53.80 | 54.79 | 53.46 | 54.03 | 865,353 | +0.58(+1.09%) |
Apr 12, 2019 | 55.61 | 55.95 | 53.18 | 53.45 | 1,541,500 | -1.70(-3.08%) |
Apr 11, 2019 | 56.80 | 56.90 | 54.97 | 55.15 | 982,825 | -1.42(-2.51%) |
Apr 10, 2019 | 55.80 | 56.86 | 54.79 | 56.57 | 1,551,163 | +0.64(+1.14%) |
Apr 09, 2019 | 56.84 | 57.48 | 55.75 | 55.93 | 1,163,982 | -1.13(-1.98%) |
Apr 08, 2019 | 58.39 | 58.53 | 55.54 | 57.06 | 1,709,893 | -1.43(-2.44%) |
Apr 05, 2019 | 57.14 | 58.88 | 56.89 | 58.49 | 976,100 | +1.48(+2.60%) |
Apr 04, 2019 | 56.00 | 57.10 | 55.35 | 57.01 | 1,412,810 | +1.55(+2.79%) |
Apr 03, 2019 | 56.17 | 56.49 | 54.67 | 55.46 | 1,685,982 | -0.06(-0.11%) |
Apr 02, 2019 | 53.60 | 55.86 | 53.36 | 55.52 | 1,400,168 | +1.89(+3.52%) |
Apr 01, 2019 | 56.25 | 57.00 | 53.30 | 53.63 | 1,327,416 | -1.97(-3.54%) |
Mar 29, 2019 | 54.18 | 56.09 | 53.83 | 55.60 | 2,160,700 | +1.92(+3.58%) |
Mar 28, 2019 | 51.66 | 54.02 | 51.50 | 53.68 | 2,231,792 | +2.81(+5.52%) |
Mar 27, 2019 | 52.34 | 52.44 | 49.48 | 50.87 | 2,847,171 | -1.63(-3.10%) |
Mar 26, 2019 | 56.34 | 56.58 | 52.14 | 52.50 | 2,760,329 | -3.16(-5.68%) |
Mar 25, 2019 | 58.77 | 59.06 | 55.20 | 55.66 | 2,848,345 | -3.11(-5.29%) |
Mar 22, 2019 | 62.70 | 63.35 | 58.69 | 58.77 | 1,703,500 | -4.49(-7.10%) |
Mar 21, 2019 | 61.49 | 63.57 | 61.08 | 63.26 | 859,892 | +1.27(+2.05%) |
Mar 20, 2019 | 62.95 | 63.11 | 61.10 | 61.99 | 1,141,672 | -1.13(-1.79%) |
Mar 19, 2019 | 63.65 | 63.73 | 62.50 | 63.12 | 1,099,157 | +0.02(+0.03%) |
Mar 18, 2019 | 62.85 | 63.77 | 62.08 | 63.10 | 1,416,889 | +0.24(+0.38%) |
Mar 15, 2019 | 61.00 | 63.28 | 60.57 | 62.86 | 1,968,500 | +1.92(+3.15%) |
Mar 14, 2019 | 60.00 | 61.41 | 59.45 | 60.94 | 1,437,698 | +0.79(+1.31%) |
Mar 13, 2019 | 58.57 | 61.00 | 58.14 | 60.15 | 2,205,021 | +2.06(+3.55%) |
Mar 12, 2019 | 59.00 | 59.22 | 57.98 | 58.09 | 2,129,024 | -0.65(-1.11%) |
Mar 11, 2019 | 59.40 | 59.68 | 58.60 | 58.74 | 1,257,887 | -0.18(-0.31%) |
Mar 08, 2019 | 57.65 | 59.28 | 57.58 | 58.92 | 926,900 | -0.40(-0.67%) |
Mar 07, 2019 | 60.16 | 61.56 | 59.03 | 59.32 | 1,611,429 | -0.84(-1.40%) |
Mar 06, 2019 | 63.40 | 63.69 | 60.14 | 60.16 | 1,660,045 | -3.59(-5.63%) |
Mar 05, 2019 | 63.70 | 64.41 | 61.89 | 63.75 | 1,684,572 | +0.62(+0.98%) |
Mar 04, 2019 | 67.55 | 67.56 | 62.30 | 63.13 | 2,672,643 | -4.42(-6.54%) |
Mar 01, 2019 | 64.74 | 68.03 | 64.54 | 67.55 | 1,831,600 | +3.19(+4.96%) |
Feb 28, 2019 | 66.10 | 70.29 | 62.00 | 64.36 | 5,337,179 | -4.63(-6.71%) |
Feb 27, 2019 | 67.74 | 69.34 | 67.50 | 68.99 | 2,923,361 | +1.58(+2.34%) |
Feb 26, 2019 | 69.53 | 69.98 | 67.24 | 67.41 | 1,241,544 | -2.57(-3.67%) |
Feb 25, 2019 | 70.00 | 70.68 | 69.20 | 69.98 | 827,628 | +0.83(+1.20%) |
Feb 22, 2019 | 68.47 | 69.26 | 67.85 | 69.15 | 814,800 | +0.90(+1.32%) |
Feb 21, 2019 | 69.73 | 69.81 | 67.17 | 68.25 | 1,078,889 | -1.25(-1.80%) |
Feb 20, 2019 | 69.83 | 70.92 | 68.61 | 69.50 | 922,915 | -0.49(-0.70%) |
Feb 19, 2019 | 69.46 | 70.05 | 68.82 | 69.99 | 1,038,343 | +0.56(+0.81%) |
Feb 15, 2019 | 67.21 | 69.52 | 66.80 | 69.43 | 1,444,000 | +2.85(+4.28%) |
Feb 14, 2019 | 66.24 | 67.25 | 66.09 | 66.58 | 746,411 | -0.07(-0.11%) |
Feb 13, 2019 | 66.14 | 67.25 | 64.92 | 66.65 | 938,110 | +0.88(+1.34%) |
Feb 12, 2019 | 64.05 | 65.83 | 64.00 | 65.77 | 758,050 | +2.20(+3.46%) |
Feb 11, 2019 | 63.24 | 64.38 | 62.41 | 63.57 | 728,267 | +0.98(+1.57%) |
Feb 08, 2019 | 61.69 | 62.67 | 61.69 | 62.59 | 703,000 | +0.34(+0.55%) |
Feb 07, 2019 | 63.15 | 63.65 | 60.57 | 62.25 | 1,050,593 | -1.75(-2.73%) |
Feb 06, 2019 | 63.96 | 64.98 | 62.89 | 64.00 | 1,086,716 | +0.18(+0.28%) |
Feb 05, 2019 | 64.75 | 65.31 | 63.33 | 63.82 | 1,092,251 | -0.60(-0.93%) |
Feb 04, 2019 | 63.38 | 65.73 | 63.25 | 64.42 | 1,181,798 | +1.22(+1.93%) |