Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.27 | 60.58 | 60.12 | 60.52 | 84,646 | +0.41(+0.68%) |
Apr 29, 2019 | 60.07 | 60.26 | 60.07 | 60.11 | 15,655 | -0.00(-0.00%) |
Apr 26, 2019 | 59.74 | 60.12 | 59.74 | 60.12 | 26,796 | +0.50(+0.84%) |
Apr 25, 2019 | 59.79 | 59.79 | 59.45 | 59.61 | 22,998 | -0.40(-0.67%) |
Apr 24, 2019 | 60.06 | 60.13 | 59.92 | 60.02 | 162,868 | -0.17(-0.29%) |
Apr 23, 2019 | 59.93 | 60.25 | 59.88 | 60.19 | 30,993 | +0.30(+0.50%) |
Apr 22, 2019 | 59.97 | 60.02 | 59.76 | 59.89 | 91,236 | -0.06(-0.11%) |
Apr 18, 2019 | 60.14 | 60.14 | 59.76 | 59.96 | 18,853 | -0.03(-0.06%) |
Apr 17, 2019 | 60.33 | 60.33 | 59.95 | 59.99 | 13,396 | -0.19(-0.31%) |
Apr 16, 2019 | 60.26 | 60.26 | 59.96 | 60.18 | 22,728 | +0.07(+0.11%) |
Apr 15, 2019 | 60.24 | 60.24 | 60.04 | 60.12 | 19,428 | -0.14(-0.23%) |
Apr 12, 2019 | 60.41 | 60.41 | 60.07 | 60.26 | 13,866 | -0.01(-0.01%) |
Apr 11, 2019 | 60.30 | 60.35 | 60.09 | 60.26 | 10,878 | +0.12(+0.19%) |
Apr 10, 2019 | 60.10 | 60.22 | 60.02 | 60.15 | 25,580 | +0.22(+0.37%) |
Apr 09, 2019 | 60.26 | 60.26 | 59.91 | 59.92 | 26,446 | -0.49(-0.81%) |
Apr 08, 2019 | 60.38 | 60.42 | 60.26 | 60.41 | 27,667 | -0.06(-0.10%) |
Apr 05, 2019 | 60.23 | 60.47 | 60.12 | 60.47 | 17,271 | +0.34(+0.56%) |
Apr 04, 2019 | 59.95 | 60.16 | 59.93 | 60.13 | 51,380 | +0.21(+0.34%) |
Apr 03, 2019 | 60.24 | 60.24 | 59.81 | 59.93 | 33,203 | -0.13(-0.22%) |
Apr 02, 2019 | 60.10 | 60.10 | 59.86 | 60.06 | 29,397 | -0.08(-0.14%) |
Apr 01, 2019 | 59.94 | 60.14 | 59.78 | 60.14 | 52,577 | +0.56(+0.94%) |
Mar 29, 2019 | 59.71 | 59.71 | 59.38 | 59.58 | 59,843 | +0.16(+0.26%) |
Mar 28, 2019 | 59.40 | 59.56 | 59.07 | 59.42 | 37,837 | +0.04(+0.07%) |
Mar 27, 2019 | 59.58 | 59.64 | 59.13 | 59.38 | 120,801 | -0.22(-0.37%) |
Mar 26, 2019 | 59.58 | 59.62 | 59.32 | 59.61 | 109,434 | +0.67(+1.14%) |
Mar 25, 2019 | 58.94 | 59.18 | 58.73 | 58.93 | 28,982 | -0.11(-0.19%) |
Mar 22, 2019 | 59.48 | 59.68 | 58.98 | 59.05 | 632,378 | -0.66(-1.11%) |
Mar 21, 2019 | 58.89 | 59.81 | 58.89 | 59.71 | 20,196 | +0.64(+1.08%) |
Mar 20, 2019 | 59.23 | 59.50 | 58.98 | 59.07 | 22,681 | -0.22(-0.37%) |
Mar 19, 2019 | 59.65 | 59.77 | 59.15 | 59.29 | 40,272 | -0.25(-0.41%) |
Mar 18, 2019 | 59.41 | 59.59 | 59.38 | 59.54 | 22,452 | +0.23(+0.39%) |
Mar 15, 2019 | 59.23 | 59.41 | 59.14 | 59.31 | 22,702 | +0.13(+0.22%) |
Mar 14, 2019 | 59.23 | 59.28 | 59.11 | 59.18 | 11,126 | +0.02(+0.04%) |
Mar 13, 2019 | 59.02 | 59.28 | 59.00 | 59.15 | 29,017 | +0.25(+0.42%) |
Mar 12, 2019 | 58.91 | 59.15 | 58.82 | 58.91 | 21,867 | +0.14(+0.24%) |
Mar 11, 2019 | 58.19 | 58.78 | 58.19 | 58.77 | 22,348 | +0.77(+1.33%) |
Mar 08, 2019 | 57.81 | 58.03 | 57.69 | 58.00 | 19,651 | -0.10(-0.17%) |
Mar 07, 2019 | 58.28 | 58.32 | 57.98 | 58.10 | 29,935 | -0.22(-0.38%) |
Mar 06, 2019 | 58.61 | 58.61 | 58.25 | 58.32 | 19,719 | -0.36(-0.61%) |
Mar 05, 2019 | 58.82 | 58.83 | 58.61 | 58.68 | 16,273 | -0.15(-0.25%) |
Mar 04, 2019 | 59.16 | 59.16 | 58.23 | 58.82 | 16,909 | -0.16(-0.26%) |
Mar 01, 2019 | 59.08 | 59.08 | 58.65 | 58.98 | 11,351 | +0.25(+0.43%) |
Feb 28, 2019 | 58.88 | 58.91 | 58.65 | 58.73 | 92,773 | -0.12(-0.21%) |
Feb 27, 2019 | 58.85 | 58.92 | 58.71 | 58.85 | 17,373 | +0.00(+0.00%) |
Feb 26, 2019 | 58.94 | 59.07 | 58.83 | 58.85 | 15,713 | -0.16(-0.26%) |
Feb 25, 2019 | 59.28 | 59.28 | 58.93 | 59.01 | 22,154 | +0.01(+0.01%) |
Feb 22, 2019 | 58.84 | 59.00 | 58.70 | 59.00 | 11,717 | +0.18(+0.31%) |
Feb 21, 2019 | 58.87 | 58.93 | 58.62 | 58.82 | 13,287 | -0.13(-0.22%) |
Feb 20, 2019 | 58.74 | 59.07 | 58.74 | 58.95 | 17,615 | +0.21(+0.36%) |
Feb 19, 2019 | 58.42 | 58.84 | 58.38 | 58.73 | 29,813 | +0.18(+0.31%) |
Feb 15, 2019 | 58.28 | 58.55 | 58.28 | 58.55 | 22,134 | +0.53(+0.92%) |
Feb 14, 2019 | 58.08 | 58.22 | 57.82 | 58.02 | 28,183 | -0.29(-0.50%) |
Feb 13, 2019 | 58.14 | 58.39 | 58.14 | 58.31 | 18,239 | +0.25(+0.44%) |
Feb 12, 2019 | 57.91 | 58.18 | 57.91 | 58.06 | 19,065 | +0.43(+0.75%) |
Feb 11, 2019 | 57.63 | 57.66 | 57.50 | 57.63 | 22,376 | +0.08(+0.13%) |
Feb 08, 2019 | 57.27 | 57.55 | 57.05 | 57.55 | 11,372 | +0.09(+0.16%) |
Feb 07, 2019 | 57.68 | 57.68 | 57.05 | 57.46 | 35,470 | -0.29(-0.50%) |
Feb 06, 2019 | 57.69 | 57.84 | 57.69 | 57.75 | 24,266 | -0.11(-0.18%) |
Feb 05, 2019 | 57.68 | 57.86 | 57.50 | 57.86 | 31,112 | +0.23(+0.40%) |
Feb 04, 2019 | 57.51 | 57.63 | 57.14 | 57.63 | 38,173 | +0.07(+0.13%) |