Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.63 | 59.96 | 58.35 | 59.58 | 761,840 | +1.10(+1.89%) |
Apr 29, 2019 | 59.06 | 59.39 | 58.47 | 58.48 | 405,383 | -0.68(-1.14%) |
Apr 26, 2019 | 58.90 | 59.34 | 58.65 | 59.16 | 572,498 | +0.44(+0.74%) |
Apr 25, 2019 | 58.30 | 58.89 | 58.06 | 58.72 | 575,551 | +0.13(+0.22%) |
Apr 24, 2019 | 57.98 | 58.86 | 57.98 | 58.59 | 367,619 | +0.76(+1.31%) |
Apr 23, 2019 | 57.58 | 58.23 | 57.16 | 57.83 | 535,650 | +0.53(+0.92%) |
Apr 22, 2019 | 57.77 | 57.86 | 56.90 | 57.31 | 643,255 | -0.59(-1.03%) |
Apr 18, 2019 | 57.25 | 58.08 | 57.00 | 57.90 | 700,961 | +0.83(+1.46%) |
Apr 17, 2019 | 58.32 | 58.32 | 57.07 | 57.07 | 1,020,049 | -1.05(-1.81%) |
Apr 16, 2019 | 59.71 | 59.78 | 57.86 | 58.12 | 699,346 | -1.57(-2.63%) |
Apr 15, 2019 | 59.61 | 59.79 | 59.27 | 59.69 | 535,825 | +0.08(+0.14%) |
Apr 12, 2019 | 59.19 | 59.61 | 58.76 | 59.61 | 385,123 | +0.28(+0.47%) |
Apr 11, 2019 | 59.56 | 59.78 | 59.13 | 59.33 | 913,580 | -0.19(-0.32%) |
Apr 10, 2019 | 58.74 | 59.62 | 58.74 | 59.52 | 853,070 | +0.79(+1.34%) |
Apr 09, 2019 | 59.01 | 59.18 | 58.56 | 58.73 | 272,361 | -0.29(-0.50%) |
Apr 08, 2019 | 59.24 | 59.24 | 58.86 | 59.02 | 260,811 | -0.23(-0.38%) |
Apr 05, 2019 | 58.89 | 59.32 | 58.78 | 59.25 | 373,553 | +0.35(+0.60%) |
Apr 04, 2019 | 59.08 | 59.23 | 58.55 | 58.89 | 486,860 | -0.07(-0.11%) |
Apr 03, 2019 | 58.97 | 59.30 | 58.73 | 58.96 | 441,927 | -0.01(-0.01%) |
Apr 02, 2019 | 58.60 | 59.08 | 57.92 | 58.97 | 864,928 | +0.44(+0.76%) |
Apr 01, 2019 | 57.90 | 58.53 | 57.50 | 58.53 | 535,932 | +0.70(+1.21%) |
Mar 29, 2019 | 58.31 | 58.34 | 57.68 | 57.83 | 532,602 | -0.43(-0.74%) |
Mar 28, 2019 | 57.66 | 58.29 | 57.50 | 58.25 | 352,748 | +0.55(+0.94%) |
Mar 27, 2019 | 57.78 | 58.11 | 57.28 | 57.71 | 386,660 | -0.15(-0.26%) |
Mar 26, 2019 | 57.27 | 57.90 | 57.17 | 57.86 | 328,887 | +0.70(+1.22%) |
Mar 25, 2019 | 56.80 | 57.37 | 56.50 | 57.16 | 345,756 | +0.28(+0.49%) |
Mar 22, 2019 | 57.19 | 57.96 | 56.85 | 56.89 | 1,425,076 | -0.31(-0.55%) |
Mar 21, 2019 | 56.11 | 57.30 | 55.99 | 57.20 | 462,719 | +1.05(+1.87%) |
Mar 20, 2019 | 56.04 | 56.77 | 55.72 | 56.15 | 579,704 | +0.19(+0.35%) |
Mar 19, 2019 | 56.15 | 56.16 | 55.79 | 55.96 | 366,665 | -0.20(-0.36%) |
Mar 18, 2019 | 56.42 | 56.76 | 55.85 | 56.16 | 436,099 | -0.25(-0.45%) |
Mar 15, 2019 | 56.56 | 56.63 | 56.03 | 56.42 | 980,875 | -0.18(-0.32%) |
Mar 14, 2019 | 56.48 | 56.67 | 56.25 | 56.59 | 402,940 | +0.15(+0.27%) |
Mar 13, 2019 | 56.45 | 56.99 | 56.34 | 56.45 | 610,742 | +0.03(+0.05%) |
Mar 12, 2019 | 56.38 | 56.62 | 56.07 | 56.42 | 496,273 | +0.21(+0.37%) |
Mar 11, 2019 | 55.54 | 56.21 | 55.49 | 56.21 | 595,910 | +0.78(+1.40%) |
Mar 08, 2019 | 55.11 | 55.49 | 55.01 | 55.43 | 484,023 | +0.24(+0.43%) |
Mar 07, 2019 | 55.50 | 55.50 | 54.93 | 55.19 | 488,937 | +0.10(+0.18%) |
Mar 06, 2019 | 55.40 | 55.55 | 54.94 | 55.09 | 468,552 | -0.26(-0.47%) |
Mar 05, 2019 | 54.71 | 55.49 | 54.63 | 55.35 | 588,109 | +0.60(+1.09%) |
Mar 04, 2019 | 54.52 | 54.76 | 53.99 | 54.75 | 466,981 | +0.52(+0.97%) |
Mar 01, 2019 | 55.02 | 55.06 | 54.03 | 54.23 | 687,013 | -0.76(-1.37%) |
Feb 28, 2019 | 54.68 | 55.62 | 54.33 | 54.99 | 769,281 | +0.19(+0.36%) |
Feb 27, 2019 | 54.76 | 54.94 | 54.10 | 54.79 | 593,012 | -0.22(-0.40%) |
Feb 26, 2019 | 55.38 | 55.64 | 54.54 | 55.01 | 904,118 | -0.30(-0.54%) |
Feb 25, 2019 | 55.75 | 55.75 | 55.03 | 55.31 | 636,488 | -0.28(-0.51%) |
Feb 22, 2019 | 55.44 | 55.69 | 54.96 | 55.59 | 326,522 | +0.43(+0.78%) |
Feb 21, 2019 | 54.96 | 55.20 | 54.36 | 55.16 | 518,066 | +0.19(+0.34%) |
Feb 20, 2019 | 55.87 | 55.91 | 54.57 | 54.97 | 515,659 | -0.94(-1.68%) |
Feb 19, 2019 | 56.03 | 56.41 | 55.89 | 55.91 | 511,833 | -0.31(-0.54%) |
Feb 15, 2019 | 55.73 | 56.23 | 55.36 | 56.22 | 618,256 | +0.62(+1.11%) |
Feb 14, 2019 | 55.42 | 55.82 | 55.04 | 55.60 | 680,589 | +0.25(+0.44%) |
Feb 13, 2019 | 54.80 | 55.43 | 54.53 | 55.35 | 590,557 | +0.39(+0.72%) |
Feb 12, 2019 | 55.24 | 55.35 | 54.78 | 54.96 | 1,009,037 | -0.28(-0.50%) |
Feb 11, 2019 | 54.96 | 55.34 | 54.65 | 55.24 | 381,521 | +0.22(+0.39%) |
Feb 08, 2019 | 54.72 | 55.28 | 54.53 | 55.02 | 325,447 | +0.01(+0.03%) |
Feb 07, 2019 | 53.90 | 55.31 | 53.82 | 55.00 | 627,624 | +0.72(+1.33%) |
Feb 06, 2019 | 54.65 | 54.65 | 54.06 | 54.28 | 439,473 | -0.43(-0.79%) |
Feb 05, 2019 | 54.59 | 54.76 | 54.22 | 54.71 | 500,306 | +0.10(+0.19%) |
Feb 04, 2019 | 53.95 | 54.62 | 53.61 | 54.61 | 388,064 | +0.55(+1.02%) |