Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.18 | 62.76 | 61.77 | 62.65 | 287,247 | +0.59(+0.95%) |
Apr 29, 2019 | 62.23 | 62.37 | 61.76 | 62.06 | 232,689 | -0.08(-0.12%) |
Apr 26, 2019 | 61.81 | 62.23 | 61.59 | 62.13 | 265,200 | +0.40(+0.64%) |
Apr 25, 2019 | 62.32 | 62.61 | 61.61 | 61.74 | 386,344 | -0.98(-1.56%) |
Apr 24, 2019 | 61.72 | 62.77 | 61.59 | 62.71 | 316,115 | +1.04(+1.68%) |
Apr 23, 2019 | 61.16 | 61.90 | 60.66 | 61.68 | 343,896 | +0.71(+1.16%) |
Apr 22, 2019 | 60.85 | 61.05 | 60.44 | 60.97 | 262,431 | -0.24(-0.40%) |
Apr 18, 2019 | 60.26 | 61.56 | 60.10 | 61.21 | 317,269 | +0.76(+1.25%) |
Apr 17, 2019 | 60.85 | 61.20 | 59.96 | 60.46 | 349,548 | -0.07(-0.11%) |
Apr 16, 2019 | 59.48 | 60.54 | 59.29 | 60.53 | 705,835 | +1.41(+2.39%) |
Apr 15, 2019 | 59.22 | 59.95 | 58.85 | 59.11 | 178,153 | +0.14(+0.23%) |
Apr 12, 2019 | 59.41 | 59.95 | 58.54 | 58.98 | 235,549 | +0.08(+0.13%) |
Apr 11, 2019 | 59.35 | 59.67 | 58.76 | 58.90 | 193,261 | -0.45(-0.77%) |
Apr 10, 2019 | 57.96 | 59.64 | 57.81 | 59.35 | 369,045 | +1.50(+2.59%) |
Apr 09, 2019 | 57.85 | 58.32 | 57.62 | 57.85 | 215,259 | -0.29(-0.50%) |
Apr 08, 2019 | 58.22 | 58.66 | 57.63 | 58.14 | 128,480 | -0.27(-0.46%) |
Apr 05, 2019 | 57.71 | 58.44 | 57.44 | 58.42 | 241,748 | +0.92(+1.60%) |
Apr 04, 2019 | 58.14 | 58.36 | 57.35 | 57.50 | 182,706 | -0.54(-0.93%) |
Apr 03, 2019 | 58.09 | 58.78 | 57.81 | 58.04 | 207,087 | +0.44(+0.76%) |
Apr 02, 2019 | 58.28 | 58.79 | 57.23 | 57.60 | 163,362 | -0.54(-0.93%) |
Apr 01, 2019 | 58.04 | 58.25 | 56.94 | 58.14 | 286,796 | +0.46(+0.81%) |
Mar 29, 2019 | 57.80 | 57.93 | 57.31 | 57.68 | 326,670 | +0.27(+0.47%) |
Mar 28, 2019 | 56.71 | 57.53 | 56.51 | 57.41 | 192,753 | +0.79(+1.40%) |
Mar 27, 2019 | 56.94 | 57.46 | 55.88 | 56.62 | 192,335 | -0.24(-0.43%) |
Mar 26, 2019 | 56.00 | 57.45 | 56.00 | 56.86 | 209,830 | +0.49(+0.88%) |
Mar 25, 2019 | 55.82 | 56.71 | 55.47 | 56.36 | 210,023 | +0.38(+0.67%) |
Mar 22, 2019 | 57.38 | 57.38 | 55.97 | 55.99 | 261,687 | -1.77(-3.07%) |
Mar 21, 2019 | 56.66 | 57.88 | 56.66 | 57.76 | 224,807 | +0.98(+1.72%) |
Mar 20, 2019 | 56.99 | 57.60 | 56.59 | 56.78 | 183,997 | -0.29(-0.51%) |
Mar 19, 2019 | 57.20 | 57.77 | 56.94 | 57.07 | 384,830 | +0.15(+0.26%) |
Mar 18, 2019 | 57.03 | 57.50 | 56.56 | 56.92 | 262,913 | +0.06(+0.10%) |
Mar 15, 2019 | 56.83 | 57.48 | 56.64 | 56.87 | 536,702 | +0.10(+0.17%) |
Mar 14, 2019 | 56.89 | 57.04 | 56.45 | 56.77 | 228,898 | -0.17(-0.31%) |
Mar 13, 2019 | 56.71 | 57.22 | 56.17 | 56.94 | 187,153 | +0.53(+0.94%) |
Mar 12, 2019 | 56.82 | 57.09 | 56.25 | 56.41 | 181,148 | -0.25(-0.44%) |
Mar 11, 2019 | 55.75 | 56.66 | 55.47 | 56.66 | 379,251 | +1.13(+2.04%) |
Mar 08, 2019 | 55.66 | 56.07 | 55.41 | 55.53 | 230,280 | -0.33(-0.59%) |
Mar 07, 2019 | 56.25 | 56.25 | 55.66 | 55.86 | 165,107 | -0.18(-0.33%) |
Mar 06, 2019 | 57.34 | 57.66 | 55.94 | 56.04 | 457,676 | -1.16(-2.03%) |
Mar 05, 2019 | 58.08 | 58.37 | 57.20 | 57.21 | 254,560 | -0.84(-1.45%) |
Mar 04, 2019 | 58.74 | 59.27 | 57.60 | 58.05 | 392,916 | -0.65(-1.11%) |
Mar 01, 2019 | 58.33 | 58.89 | 57.90 | 58.70 | 256,005 | +0.60(+1.03%) |
Feb 28, 2019 | 57.89 | 58.58 | 57.46 | 58.10 | 320,924 | +0.31(+0.54%) |
Feb 27, 2019 | 57.27 | 57.92 | 57.19 | 57.79 | 214,032 | +0.38(+0.66%) |
Feb 26, 2019 | 57.52 | 57.88 | 57.12 | 57.41 | 257,759 | -0.07(-0.12%) |
Feb 25, 2019 | 57.60 | 58.21 | 57.18 | 57.48 | 300,121 | +0.15(+0.27%) |
Feb 22, 2019 | 57.33 | 57.72 | 56.88 | 57.32 | 200,527 | +0.02(+0.03%) |
Feb 21, 2019 | 57.88 | 57.88 | 56.91 | 57.30 | 232,151 | -0.57(-0.99%) |
Feb 20, 2019 | 56.92 | 58.05 | 56.89 | 57.87 | 313,731 | +1.04(+1.82%) |
Feb 19, 2019 | 56.59 | 57.58 | 56.52 | 56.84 | 495,012 | -0.17(-0.31%) |
Feb 15, 2019 | 55.95 | 57.05 | 55.85 | 57.01 | 575,857 | +1.42(+2.56%) |
Feb 14, 2019 | 55.79 | 56.41 | 55.51 | 55.59 | 403,052 | -0.55(-0.98%) |
Feb 13, 2019 | 54.80 | 56.19 | 54.75 | 56.14 | 532,957 | +1.34(+2.44%) |
Feb 12, 2019 | 55.11 | 55.17 | 54.37 | 54.81 | 581,751 | -0.11(-0.19%) |
Feb 11, 2019 | 54.52 | 54.99 | 53.76 | 54.91 | 636,661 | +0.73(+1.35%) |
Feb 08, 2019 | 52.97 | 54.18 | 52.68 | 54.18 | 343,097 | +0.80(+1.50%) |
Feb 07, 2019 | 52.97 | 53.46 | 52.41 | 53.38 | 370,114 | -0.10(-0.18%) |
Feb 06, 2019 | 53.29 | 53.70 | 52.83 | 53.47 | 257,172 | +0.07(+0.13%) |
Feb 05, 2019 | 53.10 | 53.76 | 52.49 | 53.40 | 407,677 | +0.40(+0.75%) |
Feb 04, 2019 | 51.93 | 53.03 | 51.64 | 53.01 | 598,421 | +1.05(+2.03%) |