Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.07 | 61.02 | 59.84 | 60.55 | 1,534,173 | +1.33(+2.25%) |
Apr 29, 2019 | 58.98 | 59.65 | 58.84 | 59.22 | 1,403,841 | -0.08(-0.13%) |
Apr 26, 2019 | 57.81 | 59.66 | 57.42 | 59.30 | 2,575,344 | +1.42(+2.45%) |
Apr 25, 2019 | 59.46 | 59.91 | 56.98 | 57.88 | 2,003,630 | -1.59(-2.68%) |
Apr 24, 2019 | 59.66 | 60.21 | 58.96 | 59.47 | 1,007,630 | -0.09(-0.15%) |
Apr 23, 2019 | 58.95 | 59.89 | 58.87 | 59.56 | 1,143,859 | +0.58(+0.98%) |
Apr 22, 2019 | 59.82 | 59.86 | 58.73 | 58.98 | 2,243,064 | -1.34(-2.22%) |
Apr 18, 2019 | 59.95 | 60.40 | 59.37 | 60.32 | 998,302 | +0.28(+0.47%) |
Apr 17, 2019 | 60.52 | 60.74 | 59.74 | 60.04 | 1,182,830 | +0.40(+0.67%) |
Apr 16, 2019 | 58.98 | 59.77 | 58.88 | 59.64 | 1,063,914 | +0.89(+1.52%) |
Apr 15, 2019 | 59.49 | 59.49 | 58.51 | 58.75 | 1,089,627 | -0.56(-0.94%) |
Apr 12, 2019 | 59.07 | 59.76 | 58.46 | 59.31 | 2,032,897 | +0.90(+1.54%) |
Apr 11, 2019 | 57.63 | 59.25 | 57.57 | 58.41 | 2,222,294 | +0.91(+1.58%) |
Apr 10, 2019 | 57.38 | 57.75 | 56.46 | 57.50 | 1,879,536 | +0.92(+1.63%) |
Apr 09, 2019 | 56.74 | 57.04 | 56.28 | 56.58 | 1,049,647 | -0.48(-0.84%) |
Apr 08, 2019 | 56.92 | 57.35 | 56.56 | 57.06 | 1,010,776 | -0.21(-0.36%) |
Apr 05, 2019 | 56.72 | 57.56 | 56.72 | 57.26 | 1,033,266 | +0.70(+1.25%) |
Apr 04, 2019 | 56.67 | 57.11 | 55.88 | 56.56 | 1,079,408 | +0.03(+0.05%) |
Apr 03, 2019 | 57.36 | 57.77 | 56.46 | 56.53 | 1,965,908 | -0.34(-0.60%) |
Apr 02, 2019 | 56.92 | 57.24 | 55.87 | 56.87 | 1,598,278 | +0.80(+1.43%) |
Apr 01, 2019 | 55.07 | 56.63 | 54.89 | 56.07 | 1,994,294 | +1.17(+2.14%) |
Mar 29, 2019 | 54.26 | 55.02 | 54.07 | 54.89 | 1,555,573 | +0.93(+1.72%) |
Mar 28, 2019 | 53.97 | 54.17 | 53.53 | 53.97 | 1,143,187 | +0.18(+0.33%) |
Mar 27, 2019 | 52.81 | 54.09 | 52.62 | 53.79 | 1,915,155 | +1.06(+2.00%) |
Mar 26, 2019 | 52.75 | 53.30 | 52.36 | 52.73 | 1,353,414 | +0.30(+0.58%) |
Mar 25, 2019 | 52.91 | 53.20 | 52.22 | 52.43 | 1,467,110 | -0.64(-1.20%) |
Mar 22, 2019 | 53.88 | 54.17 | 53.06 | 53.07 | 1,585,016 | -0.95(-1.76%) |
Mar 21, 2019 | 53.82 | 54.35 | 53.82 | 54.01 | 1,579,141 | +0.03(+0.05%) |
Mar 20, 2019 | 54.78 | 54.96 | 53.68 | 53.98 | 1,686,109 | -0.90(-1.64%) |
Mar 19, 2019 | 54.77 | 55.66 | 54.70 | 54.88 | 1,511,454 | +0.29(+0.54%) |
Mar 18, 2019 | 54.51 | 54.87 | 54.01 | 54.59 | 1,381,696 | +0.05(+0.09%) |
Mar 15, 2019 | 54.37 | 54.84 | 54.24 | 54.54 | 2,861,187 | +0.26(+0.49%) |
Mar 14, 2019 | 54.93 | 55.48 | 54.05 | 54.28 | 2,253,471 | -0.53(-0.96%) |
Mar 13, 2019 | 53.39 | 54.95 | 53.24 | 54.81 | 3,623,486 | +1.90(+3.59%) |
Mar 12, 2019 | 54.23 | 54.23 | 52.53 | 52.91 | 4,390,038 | -1.30(-2.40%) |
Mar 11, 2019 | 54.14 | 54.75 | 53.41 | 54.21 | 2,468,247 | -0.20(-0.36%) |
Mar 08, 2019 | 54.17 | 54.70 | 53.75 | 54.41 | 2,897,070 | -0.32(-0.59%) |
Mar 07, 2019 | 54.50 | 55.02 | 53.99 | 54.73 | 4,167,511 | +0.12(+0.21%) |
Mar 06, 2019 | 56.64 | 56.66 | 54.61 | 54.61 | 4,210,497 | -1.91(-3.37%) |
Mar 05, 2019 | 58.45 | 58.46 | 56.36 | 56.52 | 3,774,372 | -1.68(-2.89%) |
Mar 04, 2019 | 59.90 | 60.00 | 57.93 | 58.20 | 1,897,614 | -1.77(-2.95%) |
Mar 01, 2019 | 60.51 | 60.67 | 58.95 | 59.97 | 1,996,093 | -0.38(-0.63%) |
Feb 28, 2019 | 60.63 | 60.77 | 59.64 | 60.35 | 1,184,378 | -0.27(-0.45%) |
Feb 27, 2019 | 61.23 | 61.32 | 59.87 | 60.63 | 1,557,260 | -0.94(-1.53%) |
Feb 26, 2019 | 61.37 | 62.17 | 61.28 | 61.57 | 991,270 | +0.19(+0.30%) |
Feb 25, 2019 | 61.43 | 62.00 | 61.19 | 61.38 | 1,148,296 | +0.34(+0.56%) |
Feb 22, 2019 | 61.49 | 61.71 | 60.75 | 61.04 | 1,653,920 | -0.45(-0.73%) |
Feb 21, 2019 | 62.05 | 62.64 | 61.14 | 61.49 | 1,558,949 | -0.47(-0.76%) |
Feb 20, 2019 | 62.36 | 62.99 | 61.86 | 61.96 | 2,538,816 | -1.19(-1.89%) |
Feb 19, 2019 | 64.42 | 64.72 | 63.12 | 63.15 | 2,119,584 | -1.72(-2.65%) |
Feb 15, 2019 | 65.46 | 65.65 | 64.65 | 64.87 | 856,403 | +0.10(+0.15%) |
Feb 14, 2019 | 64.62 | 65.26 | 63.91 | 64.77 | 762,077 | -0.13(-0.19%) |
Feb 13, 2019 | 65.14 | 65.65 | 64.76 | 64.90 | 892,639 | +0.01(+0.02%) |
Feb 12, 2019 | 64.80 | 65.81 | 64.51 | 64.89 | 1,632,187 | +0.38(+0.59%) |
Feb 11, 2019 | 63.67 | 64.67 | 63.64 | 64.51 | 1,079,423 | +1.00(+1.58%) |
Feb 08, 2019 | 62.95 | 63.52 | 62.37 | 63.51 | 743,871 | +0.04(+0.06%) |
Feb 07, 2019 | 62.92 | 63.53 | 62.68 | 63.47 | 985,012 | +0.40(+0.63%) |
Feb 06, 2019 | 62.61 | 63.07 | 62.13 | 63.07 | 934,279 | +0.08(+0.12%) |
Feb 05, 2019 | 62.86 | 63.47 | 62.62 | 62.99 | 1,002,809 | +0.25(+0.40%) |
Feb 04, 2019 | 62.90 | 63.06 | 61.74 | 62.74 | 1,065,358 | +0.12(+0.19%) |