Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.26 | 62.84 | 61.85 | 62.73 | 286,875 | +0.59(+0.95%) |
Apr 29, 2019 | 62.31 | 62.46 | 61.84 | 62.14 | 232,387 | -0.08(-0.12%) |
Apr 26, 2019 | 61.89 | 62.31 | 61.67 | 62.21 | 264,856 | +0.40(+0.64%) |
Apr 25, 2019 | 62.40 | 62.69 | 61.69 | 61.82 | 385,843 | -0.98(-1.56%) |
Apr 24, 2019 | 61.80 | 62.85 | 61.67 | 62.79 | 315,705 | +1.04(+1.68%) |
Apr 23, 2019 | 61.24 | 61.98 | 60.74 | 61.76 | 343,450 | +0.71(+1.16%) |
Apr 22, 2019 | 60.92 | 61.13 | 60.52 | 61.05 | 262,091 | -0.24(-0.40%) |
Apr 18, 2019 | 60.34 | 61.64 | 60.18 | 61.29 | 316,857 | +0.76(+1.25%) |
Apr 17, 2019 | 60.92 | 61.28 | 60.04 | 60.54 | 349,095 | -0.07(-0.11%) |
Apr 16, 2019 | 59.56 | 60.61 | 59.36 | 60.60 | 704,920 | +1.42(+2.39%) |
Apr 15, 2019 | 59.30 | 60.03 | 58.93 | 59.19 | 177,922 | +0.14(+0.23%) |
Apr 12, 2019 | 59.49 | 60.02 | 58.62 | 59.05 | 235,244 | +0.08(+0.13%) |
Apr 11, 2019 | 59.43 | 59.75 | 58.84 | 58.98 | 193,010 | -0.46(-0.77%) |
Apr 10, 2019 | 58.04 | 59.71 | 57.88 | 59.43 | 368,567 | +1.50(+2.59%) |
Apr 09, 2019 | 57.93 | 58.39 | 57.70 | 57.93 | 214,980 | -0.29(-0.50%) |
Apr 08, 2019 | 58.30 | 58.73 | 57.71 | 58.22 | 128,313 | -0.27(-0.46%) |
Apr 05, 2019 | 57.78 | 58.51 | 57.51 | 58.49 | 241,435 | +0.92(+1.60%) |
Apr 04, 2019 | 58.22 | 58.43 | 57.43 | 57.57 | 182,469 | -0.54(-0.93%) |
Apr 03, 2019 | 58.16 | 58.86 | 57.88 | 58.11 | 206,819 | +0.44(+0.76%) |
Apr 02, 2019 | 58.36 | 58.87 | 57.31 | 57.68 | 163,150 | -0.54(-0.93%) |
Apr 01, 2019 | 58.11 | 58.33 | 57.02 | 58.22 | 286,424 | +0.47(+0.81%) |
Mar 29, 2019 | 57.87 | 58.01 | 57.39 | 57.75 | 326,246 | +0.27(+0.47%) |
Mar 28, 2019 | 56.79 | 57.60 | 56.58 | 57.48 | 192,503 | +0.79(+1.40%) |
Mar 27, 2019 | 57.02 | 57.53 | 55.95 | 56.69 | 192,086 | -0.24(-0.43%) |
Mar 26, 2019 | 56.07 | 57.52 | 56.07 | 56.93 | 209,558 | +0.49(+0.88%) |
Mar 25, 2019 | 55.89 | 56.79 | 55.55 | 56.44 | 209,751 | +0.38(+0.67%) |
Mar 22, 2019 | 57.45 | 57.45 | 56.04 | 56.06 | 261,348 | -1.77(-3.07%) |
Mar 21, 2019 | 56.74 | 57.96 | 56.74 | 57.83 | 224,515 | +0.98(+1.72%) |
Mar 20, 2019 | 57.07 | 57.68 | 56.66 | 56.85 | 183,758 | -0.29(-0.51%) |
Mar 19, 2019 | 57.27 | 57.84 | 57.02 | 57.14 | 384,331 | +0.15(+0.26%) |
Mar 18, 2019 | 57.11 | 57.57 | 56.64 | 57.00 | 262,572 | +0.06(+0.10%) |
Mar 15, 2019 | 56.90 | 57.55 | 56.72 | 56.94 | 536,006 | +0.10(+0.17%) |
Mar 14, 2019 | 56.96 | 57.12 | 56.52 | 56.84 | 228,601 | -0.17(-0.31%) |
Mar 13, 2019 | 56.79 | 57.29 | 56.24 | 57.02 | 186,910 | +0.53(+0.94%) |
Mar 12, 2019 | 56.89 | 57.16 | 56.32 | 56.49 | 180,913 | -0.25(-0.44%) |
Mar 11, 2019 | 55.83 | 56.74 | 55.55 | 56.74 | 378,759 | +1.13(+2.04%) |
Mar 08, 2019 | 55.73 | 56.15 | 55.49 | 55.60 | 229,982 | -0.33(-0.59%) |
Mar 07, 2019 | 56.32 | 56.32 | 55.73 | 55.93 | 164,892 | -0.18(-0.33%) |
Mar 06, 2019 | 57.42 | 57.74 | 56.01 | 56.12 | 457,082 | -1.16(-2.03%) |
Mar 05, 2019 | 58.15 | 58.44 | 57.27 | 57.28 | 254,230 | -0.84(-1.45%) |
Mar 04, 2019 | 58.82 | 59.35 | 57.68 | 58.12 | 392,407 | -0.65(-1.10%) |
Mar 01, 2019 | 58.40 | 58.97 | 57.98 | 58.77 | 255,673 | +0.60(+1.03%) |
Feb 28, 2019 | 57.97 | 58.66 | 57.53 | 58.17 | 320,508 | +0.31(+0.54%) |
Feb 27, 2019 | 57.35 | 58.00 | 57.26 | 57.86 | 213,754 | +0.38(+0.66%) |
Feb 26, 2019 | 57.59 | 57.96 | 57.19 | 57.48 | 257,425 | -0.07(-0.12%) |
Feb 25, 2019 | 57.68 | 58.29 | 57.25 | 57.55 | 299,732 | +0.16(+0.27%) |
Feb 22, 2019 | 57.41 | 57.79 | 56.95 | 57.40 | 200,267 | +0.02(+0.03%) |
Feb 21, 2019 | 57.96 | 57.96 | 56.98 | 57.38 | 231,850 | -0.57(-0.99%) |
Feb 20, 2019 | 56.99 | 58.12 | 56.96 | 57.95 | 313,324 | +1.04(+1.82%) |
Feb 19, 2019 | 56.66 | 57.66 | 56.59 | 56.91 | 494,370 | -0.17(-0.31%) |
Feb 15, 2019 | 56.02 | 57.12 | 55.92 | 57.09 | 575,110 | +1.42(+2.56%) |
Feb 14, 2019 | 55.87 | 56.49 | 55.58 | 55.66 | 402,529 | -0.55(-0.98%) |
Feb 13, 2019 | 54.87 | 56.26 | 54.82 | 56.21 | 532,266 | +1.34(+2.44%) |
Feb 12, 2019 | 55.18 | 55.25 | 54.44 | 54.88 | 580,996 | -0.11(-0.19%) |
Feb 11, 2019 | 54.59 | 55.06 | 53.83 | 54.98 | 635,835 | +0.73(+1.35%) |
Feb 08, 2019 | 53.04 | 54.25 | 52.75 | 54.25 | 342,653 | +0.80(+1.50%) |
Feb 07, 2019 | 53.04 | 53.53 | 52.47 | 53.45 | 369,634 | -0.10(-0.18%) |
Feb 06, 2019 | 53.36 | 53.77 | 52.89 | 53.54 | 256,838 | +0.07(+0.13%) |
Feb 05, 2019 | 53.16 | 53.83 | 52.56 | 53.47 | 407,149 | +0.40(+0.75%) |
Feb 04, 2019 | 51.99 | 53.10 | 51.70 | 53.08 | 597,645 | +1.05(+2.03%) |