Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.63 | 59.96 | 58.35 | 59.58 | 761,922 | +1.10(+1.89%) |
Apr 29, 2019 | 59.06 | 59.38 | 58.47 | 58.47 | 405,427 | -0.68(-1.14%) |
Apr 26, 2019 | 58.90 | 59.33 | 58.65 | 59.15 | 572,560 | +0.44(+0.74%) |
Apr 25, 2019 | 58.29 | 58.89 | 58.05 | 58.71 | 575,613 | +0.13(+0.22%) |
Apr 24, 2019 | 57.97 | 58.86 | 57.97 | 58.59 | 367,659 | +0.76(+1.31%) |
Apr 23, 2019 | 57.57 | 58.23 | 57.15 | 57.83 | 535,708 | +0.53(+0.92%) |
Apr 22, 2019 | 57.76 | 57.85 | 56.89 | 57.30 | 643,324 | -0.59(-1.03%) |
Apr 18, 2019 | 57.25 | 58.08 | 56.99 | 57.90 | 701,037 | +0.83(+1.46%) |
Apr 17, 2019 | 58.32 | 58.32 | 57.06 | 57.06 | 1,020,159 | -1.05(-1.81%) |
Apr 16, 2019 | 59.71 | 59.77 | 57.86 | 58.11 | 699,422 | -1.57(-2.63%) |
Apr 15, 2019 | 59.60 | 59.78 | 59.26 | 59.68 | 535,883 | +0.08(+0.14%) |
Apr 12, 2019 | 59.19 | 59.60 | 58.75 | 59.60 | 385,164 | +0.28(+0.47%) |
Apr 11, 2019 | 59.55 | 59.77 | 59.13 | 59.32 | 913,679 | -0.19(-0.32%) |
Apr 10, 2019 | 58.74 | 59.62 | 58.74 | 59.51 | 853,162 | +0.79(+1.34%) |
Apr 09, 2019 | 59.00 | 59.17 | 58.56 | 58.72 | 272,391 | -0.29(-0.50%) |
Apr 08, 2019 | 59.23 | 59.24 | 58.86 | 59.02 | 260,840 | -0.23(-0.38%) |
Apr 05, 2019 | 58.89 | 59.31 | 58.77 | 59.24 | 373,593 | +0.35(+0.60%) |
Apr 04, 2019 | 59.08 | 59.23 | 58.55 | 58.89 | 486,912 | -0.07(-0.11%) |
Apr 03, 2019 | 58.96 | 59.29 | 58.72 | 58.96 | 441,975 | -0.01(-0.01%) |
Apr 02, 2019 | 58.59 | 59.08 | 57.91 | 58.96 | 865,022 | +0.44(+0.76%) |
Apr 01, 2019 | 57.90 | 58.52 | 57.49 | 58.52 | 535,990 | +0.70(+1.21%) |
Mar 29, 2019 | 58.30 | 58.33 | 57.67 | 57.82 | 532,660 | -0.43(-0.74%) |
Mar 28, 2019 | 57.65 | 58.29 | 57.50 | 58.25 | 352,786 | +0.55(+0.94%) |
Mar 27, 2019 | 57.78 | 58.11 | 57.28 | 57.70 | 386,702 | -0.15(-0.26%) |
Mar 26, 2019 | 57.26 | 57.90 | 57.16 | 57.85 | 328,923 | +0.70(+1.22%) |
Mar 25, 2019 | 56.80 | 57.37 | 56.49 | 57.16 | 345,793 | +0.28(+0.49%) |
Mar 22, 2019 | 57.19 | 57.95 | 56.84 | 56.88 | 1,425,230 | -0.31(-0.55%) |
Mar 21, 2019 | 56.10 | 57.29 | 55.98 | 57.19 | 462,769 | +1.05(+1.87%) |
Mar 20, 2019 | 56.03 | 56.76 | 55.71 | 56.15 | 579,767 | +0.19(+0.35%) |
Mar 19, 2019 | 56.14 | 56.15 | 55.78 | 55.95 | 366,705 | -0.20(-0.36%) |
Mar 18, 2019 | 56.41 | 56.75 | 55.85 | 56.15 | 436,146 | -0.25(-0.45%) |
Mar 15, 2019 | 56.55 | 56.63 | 56.03 | 56.41 | 980,981 | -0.18(-0.32%) |
Mar 14, 2019 | 56.48 | 56.66 | 56.24 | 56.59 | 402,984 | +0.15(+0.27%) |
Mar 13, 2019 | 56.44 | 56.98 | 56.33 | 56.44 | 610,808 | +0.03(+0.05%) |
Mar 12, 2019 | 56.37 | 56.61 | 56.06 | 56.41 | 496,327 | +0.21(+0.37%) |
Mar 11, 2019 | 55.53 | 56.21 | 55.49 | 56.20 | 595,974 | +0.78(+1.40%) |
Mar 08, 2019 | 55.11 | 55.49 | 55.00 | 55.42 | 484,075 | +0.24(+0.43%) |
Mar 07, 2019 | 55.50 | 55.50 | 54.92 | 55.18 | 488,990 | +0.10(+0.18%) |
Mar 06, 2019 | 55.39 | 55.54 | 54.94 | 55.08 | 468,603 | -0.26(-0.47%) |
Mar 05, 2019 | 54.70 | 55.48 | 54.62 | 55.35 | 588,173 | +0.60(+1.09%) |
Mar 04, 2019 | 54.52 | 54.76 | 53.98 | 54.75 | 467,031 | +0.52(+0.97%) |
Mar 01, 2019 | 55.01 | 55.05 | 54.02 | 54.22 | 687,088 | -0.76(-1.37%) |
Feb 28, 2019 | 54.67 | 55.61 | 54.32 | 54.98 | 769,365 | +0.19(+0.36%) |
Feb 27, 2019 | 54.76 | 54.94 | 54.09 | 54.79 | 593,077 | -0.22(-0.40%) |
Feb 26, 2019 | 55.38 | 55.63 | 54.53 | 55.01 | 904,216 | -0.30(-0.54%) |
Feb 25, 2019 | 55.74 | 55.74 | 55.03 | 55.30 | 636,557 | -0.28(-0.51%) |
Feb 22, 2019 | 55.44 | 55.68 | 54.95 | 55.59 | 326,557 | +0.43(+0.78%) |
Feb 21, 2019 | 54.95 | 55.19 | 54.36 | 55.16 | 518,122 | +0.19(+0.34%) |
Feb 20, 2019 | 55.86 | 55.90 | 54.57 | 54.97 | 515,714 | -0.94(-1.68%) |
Feb 19, 2019 | 56.03 | 56.41 | 55.88 | 55.91 | 511,889 | -0.31(-0.54%) |
Feb 15, 2019 | 55.72 | 56.23 | 55.36 | 56.21 | 618,323 | +0.62(+1.11%) |
Feb 14, 2019 | 55.42 | 55.81 | 55.04 | 55.59 | 680,663 | +0.25(+0.44%) |
Feb 13, 2019 | 54.80 | 55.42 | 54.52 | 55.35 | 590,621 | +0.39(+0.72%) |
Feb 12, 2019 | 55.24 | 55.35 | 54.78 | 54.95 | 1,009,147 | -0.28(-0.50%) |
Feb 11, 2019 | 54.95 | 55.33 | 54.64 | 55.23 | 381,563 | +0.22(+0.39%) |
Feb 08, 2019 | 54.72 | 55.27 | 54.52 | 55.01 | 325,482 | +0.01(+0.03%) |
Feb 07, 2019 | 53.90 | 55.30 | 53.81 | 55.00 | 627,692 | +0.72(+1.33%) |
Feb 06, 2019 | 54.64 | 54.64 | 54.05 | 54.28 | 439,521 | -0.43(-0.79%) |
Feb 05, 2019 | 54.58 | 54.75 | 54.22 | 54.71 | 500,360 | +0.10(+0.19%) |
Feb 04, 2019 | 53.95 | 54.61 | 53.61 | 54.60 | 388,106 | +0.55(+1.02%) |