Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.00 | 58.00 | 55.60 | 56.60 | 8,320 | -0.40(-0.70%) |
Apr 29, 2019 | 57.40 | 58.70 | 56.20 | 57.00 | 8,455 | -0.40(-0.70%) |
Apr 26, 2019 | 58.80 | 58.80 | 57.20 | 57.40 | 4,425 | -1.60(-2.71%) |
Apr 25, 2019 | 59.60 | 59.80 | 57.60 | 59.00 | 7,630 | -0.40(-0.67%) |
Apr 24, 2019 | 63.20 | 64.40 | 59.00 | 59.40 | 7,640 | -3.40(-5.41%) |
Apr 23, 2019 | 61.00 | 63.00 | 60.40 | 62.80 | 13,939 | +1.80(+2.95%) |
Apr 22, 2019 | 57.80 | 61.80 | 57.40 | 61.00 | 24,091 | +3.80(+6.64%) |
Apr 18, 2019 | 57.20 | 58.20 | 56.60 | 57.20 | 6,295 | -0.20(-0.35%) |
Apr 17, 2019 | 57.20 | 58.20 | 56.40 | 57.40 | 4,524 | +0.60(+1.06%) |
Apr 16, 2019 | 57.20 | 57.50 | 56.00 | 56.80 | 4,134 | +0.20(+0.35%) |
Apr 15, 2019 | 58.40 | 59.40 | 56.50 | 56.60 | 3,933 | -1.60(-2.75%) |
Apr 12, 2019 | 59.60 | 59.60 | 57.60 | 58.20 | 10,295 | +0.20(+0.34%) |
Apr 11, 2019 | 58.40 | 59.40 | 57.40 | 58.00 | 5,371 | -0.40(-0.68%) |
Apr 10, 2019 | 56.80 | 59.80 | 56.80 | 58.40 | 6,237 | +1.60(+2.82%) |
Apr 09, 2019 | 58.80 | 60.20 | 56.60 | 56.80 | 4,867 | -2.00(-3.40%) |
Apr 08, 2019 | 59.20 | 59.80 | 58.20 | 58.80 | 9,861 | -0.40(-0.68%) |
Apr 05, 2019 | 57.60 | 60.20 | 57.60 | 59.20 | 5,165 | +1.80(+3.14%) |
Apr 04, 2019 | 56.00 | 58.00 | 55.60 | 57.40 | 4,572 | +1.60(+2.87%) |
Apr 03, 2019 | 56.60 | 57.40 | 52.00 | 55.80 | 70,881 | -0.20(-0.36%) |
Apr 02, 2019 | 55.40 | 56.40 | 54.60 | 56.00 | 3,936 | +0.80(+1.45%) |
Apr 01, 2019 | 56.00 | 57.80 | 55.00 | 55.20 | 10,616 | -0.20(-0.36%) |
Mar 29, 2019 | 56.00 | 58.00 | 54.60 | 55.40 | 7,510 | -0.60(-1.07%) |
Mar 28, 2019 | 55.20 | 56.80 | 55.00 | 56.00 | 3,257 | +0.20(+0.36%) |
Mar 27, 2019 | 57.20 | 57.40 | 54.40 | 55.80 | 4,712 | -1.20(-2.11%) |
Mar 26, 2019 | 57.20 | 58.40 | 56.40 | 57.00 | 6,553 | +0.60(+1.06%) |
Mar 25, 2019 | 54.80 | 56.80 | 54.00 | 56.40 | 14,994 | +1.60(+2.92%) |
Mar 22, 2019 | 58.20 | 58.20 | 54.60 | 54.80 | 10,015 | -3.60(-6.16%) |
Mar 21, 2019 | 60.60 | 60.80 | 58.20 | 58.40 | 5,919 | -1.20(-2.01%) |
Mar 20, 2019 | 57.40 | 60.40 | 57.40 | 59.60 | 9,862 | +2.40(+4.20%) |
Mar 19, 2019 | 59.20 | 59.30 | 57.20 | 57.20 | 11,603 | -1.40(-2.39%) |
Mar 18, 2019 | 56.60 | 60.00 | 56.43 | 58.60 | 10,569 | +2.60(+4.64%) |
Mar 15, 2019 | 59.00 | 61.20 | 56.00 | 56.00 | 24,810 | -3.20(-5.41%) |
Mar 14, 2019 | 60.80 | 62.80 | 59.20 | 59.20 | 10,801 | -2.00(-3.27%) |
Mar 13, 2019 | 61.20 | 62.00 | 60.40 | 61.20 | 11,459 | +0.20(+0.33%) |
Mar 12, 2019 | 60.20 | 62.60 | 60.00 | 61.00 | 5,338 | +0.80(+1.33%) |
Mar 11, 2019 | 59.00 | 60.80 | 58.80 | 60.20 | 5,768 | +2.20(+3.79%) |
Mar 08, 2019 | 58.60 | 59.20 | 57.20 | 58.00 | 5,040 | -1.40(-2.36%) |
Mar 07, 2019 | 60.40 | 61.00 | 58.60 | 59.40 | 8,140 | -0.80(-1.33%) |
Mar 06, 2019 | 62.80 | 63.00 | 57.20 | 60.20 | 15,132 | -3.20(-5.05%) |
Mar 05, 2019 | 65.60 | 65.60 | 62.00 | 63.40 | 5,952 | -2.20(-3.35%) |
Mar 04, 2019 | 70.20 | 71.20 | 64.60 | 65.60 | 8,127 | -5.00(-7.08%) |
Mar 01, 2019 | 71.60 | 73.40 | 67.20 | 70.60 | 21,930 | +8.60(+13.87%) |
Feb 28, 2019 | 64.00 | 64.00 | 58.60 | 62.00 | 10,833 | -2.00(-3.12%) |
Feb 27, 2019 | 64.40 | 65.60 | 63.60 | 64.00 | 6,174 | +0.00(+0.00%) |
Feb 26, 2019 | 65.80 | 66.80 | 63.60 | 64.00 | 4,141 | -1.80(-2.74%) |
Feb 25, 2019 | 69.20 | 69.20 | 65.80 | 65.80 | 8,611 | -3.60(-5.19%) |
Feb 22, 2019 | 69.20 | 70.60 | 68.80 | 69.40 | 3,425 | +0.40(+0.58%) |
Feb 21, 2019 | 69.80 | 70.40 | 67.80 | 69.00 | 3,487 | -0.80(-1.15%) |
Feb 20, 2019 | 71.60 | 72.40 | 69.20 | 69.80 | 5,410 | -1.60(-2.24%) |
Feb 19, 2019 | 70.80 | 72.20 | 69.40 | 71.40 | 5,879 | +0.40(+0.56%) |
Feb 15, 2019 | 68.20 | 72.60 | 67.80 | 71.00 | 21,590 | +3.60(+5.34%) |
Feb 14, 2019 | 67.00 | 69.00 | 66.95 | 67.40 | 5,145 | +0.20(+0.30%) |
Feb 13, 2019 | 68.40 | 69.20 | 66.60 | 67.20 | 27,904 | -0.80(-1.18%) |
Feb 12, 2019 | 68.80 | 68.80 | 66.20 | 68.00 | 5,720 | +0.20(+0.29%) |
Feb 11, 2019 | 67.00 | 69.00 | 66.60 | 67.80 | 2,431 | +0.40(+0.59%) |
Feb 08, 2019 | 67.20 | 68.60 | 66.60 | 67.40 | 5,240 | -0.20(-0.30%) |
Feb 07, 2019 | 67.00 | 68.20 | 66.00 | 67.60 | 6,472 | -0.20(-0.29%) |
Feb 06, 2019 | 68.80 | 68.80 | 67.20 | 67.80 | 4,589 | -1.20(-1.74%) |
Feb 05, 2019 | 70.20 | 70.80 | 67.40 | 69.00 | 5,098 | -1.00(-1.43%) |
Feb 04, 2019 | 68.80 | 71.40 | 67.60 | 70.00 | 7,362 | +1.00(+1.45%) |