Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.74 | 60.77 | 59.32 | 59.98 | 494,056 | -1.17(-1.92%) |
Apr 29, 2019 | 60.86 | 61.68 | 60.68 | 61.15 | 530,257 | +0.23(+0.37%) |
Apr 26, 2019 | 59.92 | 61.26 | 59.92 | 60.93 | 588,746 | +0.82(+1.36%) |
Apr 25, 2019 | 62.91 | 62.91 | 59.67 | 60.11 | 778,710 | -2.98(-4.72%) |
Apr 24, 2019 | 63.22 | 63.61 | 62.60 | 63.08 | 603,268 | +0.02(+0.03%) |
Apr 23, 2019 | 62.20 | 63.40 | 61.26 | 63.07 | 843,798 | +0.75(+1.20%) |
Apr 22, 2019 | 63.19 | 63.31 | 61.89 | 62.32 | 1,018,011 | -0.99(-1.57%) |
Apr 18, 2019 | 64.40 | 64.46 | 61.84 | 63.31 | 1,295,988 | -1.38(-2.14%) |
Apr 17, 2019 | 64.69 | 65.25 | 64.02 | 64.70 | 708,504 | +0.31(+0.48%) |
Apr 16, 2019 | 62.58 | 64.41 | 62.54 | 64.39 | 615,074 | +1.92(+3.08%) |
Apr 15, 2019 | 64.03 | 64.10 | 62.34 | 62.47 | 1,069,070 | -1.19(-1.87%) |
Apr 12, 2019 | 61.76 | 63.79 | 61.75 | 63.66 | 1,264,031 | +2.35(+3.83%) |
Apr 11, 2019 | 59.92 | 61.48 | 59.38 | 61.31 | 641,435 | +1.42(+2.37%) |
Apr 10, 2019 | 58.69 | 60.45 | 58.69 | 59.89 | 527,293 | +1.16(+1.97%) |
Apr 09, 2019 | 59.52 | 59.52 | 58.48 | 58.73 | 708,000 | -1.59(-2.64%) |
Apr 08, 2019 | 58.12 | 60.39 | 57.92 | 60.33 | 958,449 | +1.91(+3.27%) |
Apr 05, 2019 | 58.35 | 58.70 | 57.92 | 58.41 | 921,721 | +0.40(+0.69%) |
Apr 04, 2019 | 55.92 | 58.28 | 55.66 | 58.01 | 901,608 | +2.20(+3.95%) |
Apr 03, 2019 | 55.66 | 57.21 | 55.38 | 55.81 | 776,768 | +0.54(+0.97%) |
Apr 02, 2019 | 56.05 | 56.05 | 54.30 | 55.27 | 916,176 | -0.60(-1.07%) |
Apr 01, 2019 | 56.92 | 57.68 | 55.78 | 55.87 | 965,911 | -0.56(-0.99%) |
Mar 29, 2019 | 56.80 | 57.28 | 55.69 | 56.43 | 603,913 | +0.00(+0.00%) |
Mar 28, 2019 | 54.95 | 56.67 | 54.95 | 56.43 | 677,514 | +1.23(+2.23%) |
Mar 27, 2019 | 53.74 | 55.72 | 53.69 | 55.20 | 751,094 | +1.65(+3.07%) |
Mar 26, 2019 | 53.03 | 54.15 | 52.79 | 53.55 | 731,367 | +0.17(+0.32%) |
Mar 25, 2019 | 53.20 | 54.31 | 52.55 | 53.38 | 918,029 | +1.03(+1.97%) |
Mar 22, 2019 | 54.85 | 54.93 | 52.33 | 52.35 | 1,284,752 | -3.28(-5.90%) |
Mar 21, 2019 | 54.48 | 55.91 | 54.45 | 55.63 | 433,161 | +1.04(+1.91%) |
Mar 20, 2019 | 56.72 | 56.77 | 53.90 | 54.59 | 837,059 | -2.37(-4.16%) |
Mar 19, 2019 | 57.87 | 58.35 | 56.69 | 56.96 | 705,740 | -0.82(-1.42%) |
Mar 18, 2019 | 57.72 | 57.88 | 56.88 | 57.79 | 697,002 | +0.18(+0.31%) |
Mar 15, 2019 | 57.84 | 58.59 | 57.53 | 57.61 | 1,343,883 | -0.03(-0.05%) |
Mar 14, 2019 | 58.26 | 59.00 | 57.55 | 57.63 | 678,833 | -0.85(-1.45%) |
Mar 13, 2019 | 59.06 | 59.79 | 58.45 | 58.48 | 704,373 | -0.57(-0.97%) |
Mar 12, 2019 | 59.85 | 60.57 | 58.91 | 59.05 | 892,349 | -0.77(-1.29%) |
Mar 11, 2019 | 57.67 | 60.14 | 57.56 | 59.82 | 924,104 | +2.33(+4.04%) |
Mar 08, 2019 | 56.60 | 58.04 | 55.67 | 57.50 | 957,043 | +0.22(+0.38%) |
Mar 07, 2019 | 55.44 | 57.48 | 53.75 | 57.28 | 1,574,131 | +1.39(+2.49%) |
Mar 06, 2019 | 54.41 | 58.81 | 53.79 | 55.89 | 3,636,760 | -2.54(-4.35%) |
Mar 05, 2019 | 60.05 | 60.05 | 58.30 | 58.43 | 1,090,180 | -1.62(-2.70%) |
Mar 04, 2019 | 59.53 | 60.55 | 59.36 | 60.05 | 1,019,432 | +0.67(+1.13%) |
Mar 01, 2019 | 59.04 | 60.28 | 58.74 | 59.38 | 713,112 | +0.96(+1.64%) |
Feb 28, 2019 | 59.52 | 59.52 | 57.68 | 58.42 | 1,140,754 | -1.45(-2.42%) |
Feb 27, 2019 | 59.99 | 60.69 | 59.65 | 59.87 | 611,956 | -0.13(-0.21%) |
Feb 26, 2019 | 61.52 | 62.17 | 59.86 | 59.99 | 841,621 | -1.69(-2.74%) |
Feb 25, 2019 | 63.70 | 64.24 | 61.45 | 61.69 | 1,149,888 | -1.56(-2.46%) |
Feb 22, 2019 | 62.84 | 63.80 | 62.84 | 63.24 | 420,992 | +0.60(+0.95%) |
Feb 21, 2019 | 62.79 | 63.57 | 62.24 | 62.65 | 448,451 | -0.24(-0.37%) |
Feb 20, 2019 | 62.84 | 63.36 | 62.27 | 62.88 | 561,576 | +0.05(+0.07%) |
Feb 19, 2019 | 61.74 | 63.07 | 61.33 | 62.84 | 592,304 | +0.85(+1.37%) |
Feb 15, 2019 | 60.19 | 62.19 | 60.19 | 61.99 | 664,923 | +2.30(+3.85%) |
Feb 14, 2019 | 59.53 | 59.99 | 58.53 | 59.69 | 919,150 | -0.25(-0.42%) |
Feb 13, 2019 | 60.64 | 61.75 | 59.76 | 59.94 | 707,237 | -0.47(-0.78%) |
Feb 12, 2019 | 58.90 | 60.71 | 58.90 | 60.41 | 1,034,488 | +2.56(+4.43%) |
Feb 11, 2019 | 57.54 | 58.09 | 56.29 | 57.85 | 632,547 | +0.20(+0.35%) |
Feb 08, 2019 | 56.24 | 57.75 | 55.72 | 57.65 | 782,080 | +0.94(+1.66%) |
Feb 07, 2019 | 56.15 | 56.81 | 54.41 | 56.71 | 1,190,659 | -0.03(-0.05%) |
Feb 06, 2019 | 58.13 | 58.81 | 56.72 | 56.74 | 692,493 | -1.74(-2.97%) |
Feb 05, 2019 | 57.48 | 60.05 | 57.45 | 58.48 | 742,016 | +1.17(+2.04%) |
Feb 04, 2019 | 55.19 | 57.41 | 53.39 | 57.31 | 1,473,056 | -0.50(-0.86%) |