Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.47 | 55.47 | 55.47 | 55.47 | 0 | +0.29(+0.53%) |
Apr 29, 2019 | 55.18 | 55.18 | 55.18 | 55.18 | 1 | +0.05(+0.09%) |
Apr 26, 2019 | 56.03 | 56.03 | 55.13 | 55.13 | 132 | -0.74(-1.32%) |
Apr 25, 2019 | 56.33 | 56.33 | 55.86 | 55.86 | 34 | +0.12(+0.22%) |
Apr 24, 2019 | 55.76 | 55.76 | 55.74 | 55.74 | 26 | -0.06(-0.11%) |
Apr 23, 2019 | 56.18 | 56.18 | 55.80 | 55.80 | 45 | -1.23(-2.16%) |
Apr 22, 2019 | 57.16 | 57.16 | 57.03 | 57.03 | 26 | +0.14(+0.24%) |
Apr 18, 2019 | 57.23 | 57.23 | 56.78 | 56.90 | 425 | -0.13(-0.22%) |
Apr 17, 2019 | 57.02 | 57.02 | 57.02 | 57.02 | 0 | -0.11(-0.20%) |
Apr 16, 2019 | 57.19 | 57.31 | 57.14 | 57.14 | 245 | -0.50(-0.87%) |
Apr 15, 2019 | 58.32 | 58.32 | 57.63 | 57.64 | 228 | -0.40(-0.69%) |
Apr 12, 2019 | 58.13 | 58.13 | 58.04 | 58.04 | 159 | -0.90(-1.53%) |
Apr 11, 2019 | 58.94 | 58.94 | 58.94 | 58.94 | 38 | -0.24(-0.40%) |
Apr 10, 2019 | 59.53 | 59.53 | 59.18 | 59.18 | 106 | -0.63(-1.05%) |
Apr 09, 2019 | 59.53 | 59.81 | 59.41 | 59.81 | 178 | +0.60(+1.02%) |
Apr 08, 2019 | 59.27 | 59.60 | 59.21 | 59.21 | 3,655 | -0.49(-0.82%) |
Apr 05, 2019 | 59.53 | 59.81 | 59.52 | 59.69 | 132 | -0.49(-0.81%) |
Apr 04, 2019 | 60.84 | 60.84 | 60.18 | 60.18 | 26 | -0.90(-1.48%) |
Apr 03, 2019 | 61.09 | 61.09 | 61.09 | 61.09 | 0 | -0.53(-0.87%) |
Apr 02, 2019 | 61.59 | 61.62 | 61.59 | 61.62 | 133 | +0.26(+0.42%) |
Apr 01, 2019 | 61.36 | 61.36 | 61.36 | 61.36 | 2 | -1.38(-2.20%) |
Mar 29, 2019 | 62.83 | 62.83 | 62.74 | 62.74 | 53 | -0.50(-0.79%) |
Mar 28, 2019 | 63.63 | 63.63 | 63.24 | 63.24 | 74 | -0.66(-1.03%) |
Mar 27, 2019 | 63.02 | 63.90 | 63.02 | 63.90 | 107 | +0.22(+0.35%) |
Mar 26, 2019 | 63.02 | 63.67 | 63.02 | 63.67 | 42 | -0.42(-0.65%) |
Mar 25, 2019 | 64.41 | 64.41 | 64.09 | 64.09 | 31 | -0.20(-0.32%) |
Mar 22, 2019 | 63.10 | 64.29 | 63.10 | 64.29 | 1,569 | +2.04(+3.28%) |
Mar 21, 2019 | 62.25 | 62.25 | 62.25 | 62.25 | 16 | -1.59(-2.50%) |
Mar 20, 2019 | 64.26 | 64.45 | 63.44 | 63.84 | 195 | -0.40(-0.62%) |
Mar 19, 2019 | 63.01 | 64.24 | 63.01 | 64.24 | 323 | -0.06(-0.09%) |
Mar 18, 2019 | 64.43 | 64.43 | 64.30 | 64.30 | 106 | -0.81(-1.25%) |
Mar 15, 2019 | 65.70 | 65.70 | 65.12 | 65.12 | 26 | -0.78(-1.19%) |
Mar 14, 2019 | 65.78 | 65.90 | 65.78 | 65.90 | 72 | +0.28(+0.43%) |
Mar 13, 2019 | 65.61 | 65.62 | 65.55 | 65.62 | 224 | -0.81(-1.22%) |
Mar 12, 2019 | 66.43 | 66.43 | 66.43 | 66.43 | 3 | -0.15(-0.22%) |
Mar 11, 2019 | 66.77 | 66.77 | 66.58 | 66.58 | 85 | -2.18(-3.16%) |
Mar 08, 2019 | 68.92 | 69.45 | 68.75 | 68.75 | 614 | +0.63(+0.93%) |
Mar 07, 2019 | 68.12 | 68.12 | 68.12 | 68.12 | 0 | +1.93(+2.91%) |
Mar 06, 2019 | 66.19 | 66.19 | 66.19 | 66.19 | 0 | +0.61(+0.93%) |
Mar 05, 2019 | 65.58 | 65.58 | 65.58 | 65.58 | 0 | -0.46(-0.70%) |
Mar 04, 2019 | 64.95 | 66.04 | 64.95 | 66.04 | 45 | +0.56(+0.86%) |
Mar 01, 2019 | 65.66 | 65.66 | 65.44 | 65.48 | 133 | -0.67(-1.01%) |
Feb 28, 2019 | 66.38 | 66.38 | 66.14 | 66.14 | 28 | +0.38(+0.58%) |
Feb 27, 2019 | 65.76 | 65.76 | 65.76 | 65.76 | 0 | +0.33(+0.51%) |
Feb 26, 2019 | 66.00 | 66.00 | 65.43 | 65.43 | 108 | -0.14(-0.22%) |
Feb 25, 2019 | 64.26 | 65.57 | 64.26 | 65.57 | 628 | +0.62(+0.95%) |
Feb 22, 2019 | 65.14 | 65.29 | 64.95 | 64.95 | 213 | -0.80(-1.22%) |
Feb 21, 2019 | 66.15 | 66.15 | 65.76 | 65.76 | 161 | +0.15(+0.22%) |
Feb 20, 2019 | 65.51 | 65.96 | 65.50 | 65.61 | 738 | +0.38(+0.58%) |
Feb 19, 2019 | 65.55 | 65.55 | 65.10 | 65.23 | 414 | -0.73(-1.11%) |
Feb 15, 2019 | 66.08 | 66.26 | 65.96 | 65.96 | 213 | -0.87(-1.30%) |
Feb 14, 2019 | 67.72 | 67.72 | 66.71 | 66.83 | 394 | -0.27(-0.40%) |
Feb 13, 2019 | 67.17 | 67.17 | 67.10 | 67.10 | 27 | -0.34(-0.50%) |
Feb 12, 2019 | 68.40 | 68.40 | 67.44 | 67.44 | 1,394 | -1.81(-2.61%) |
Feb 11, 2019 | 69.11 | 69.48 | 69.07 | 69.24 | 13,429 | -0.39(-0.56%) |
Feb 08, 2019 | 70.31 | 70.31 | 69.63 | 69.63 | 240 | +0.79(+1.15%) |
Feb 07, 2019 | 68.77 | 69.48 | 68.55 | 68.84 | 194 | +0.82(+1.21%) |
Feb 06, 2019 | 68.25 | 68.25 | 68.02 | 68.02 | 427 | +0.62(+0.92%) |
Feb 05, 2019 | 67.50 | 67.50 | 67.20 | 67.40 | 231 | -1.20(-1.75%) |
Feb 04, 2019 | 69.41 | 69.50 | 68.60 | 68.60 | 2,569 | -1.00(-1.43%) |