Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.05 | 59.26 | 57.68 | 58.76 | 75,452 | +0.71(+1.23%) |
Apr 29, 2019 | 57.60 | 58.30 | 57.02 | 58.05 | 72,307 | +0.23(+0.40%) |
Apr 26, 2019 | 56.81 | 58.16 | 56.81 | 57.81 | 30,367 | +0.96(+1.68%) |
Apr 25, 2019 | 56.82 | 57.42 | 56.39 | 56.86 | 28,350 | -0.15(-0.26%) |
Apr 24, 2019 | 56.73 | 57.67 | 56.68 | 57.00 | 26,162 | +0.44(+0.78%) |
Apr 23, 2019 | 56.16 | 57.21 | 56.11 | 56.56 | 45,094 | +0.42(+0.75%) |
Apr 22, 2019 | 58.07 | 58.07 | 55.55 | 56.14 | 55,924 | -1.67(-2.88%) |
Apr 18, 2019 | 57.53 | 58.19 | 57.04 | 57.81 | 41,242 | +0.00(+0.00%) |
Apr 17, 2019 | 57.80 | 58.23 | 57.11 | 57.81 | 65,539 | +0.11(+0.19%) |
Apr 16, 2019 | 58.48 | 58.90 | 57.35 | 57.70 | 66,728 | -0.83(-1.42%) |
Apr 15, 2019 | 58.63 | 58.75 | 58.09 | 58.53 | 25,461 | -0.25(-0.43%) |
Apr 12, 2019 | 59.01 | 59.01 | 58.46 | 58.79 | 16,722 | -0.18(-0.30%) |
Apr 11, 2019 | 58.83 | 59.33 | 58.83 | 58.96 | 21,276 | -0.18(-0.30%) |
Apr 10, 2019 | 58.14 | 59.15 | 58.14 | 59.14 | 52,478 | +0.99(+1.71%) |
Apr 09, 2019 | 58.94 | 59.01 | 58.08 | 58.14 | 24,363 | -1.05(-1.78%) |
Apr 08, 2019 | 59.08 | 59.60 | 58.40 | 59.20 | 29,571 | -0.24(-0.41%) |
Apr 05, 2019 | 59.02 | 59.72 | 58.79 | 59.44 | 29,649 | +0.30(+0.51%) |
Apr 04, 2019 | 59.43 | 59.43 | 58.62 | 59.14 | 22,418 | -0.12(-0.20%) |
Apr 03, 2019 | 59.87 | 59.87 | 58.65 | 59.25 | 22,847 | -0.48(-0.80%) |
Apr 02, 2019 | 59.46 | 60.11 | 58.89 | 59.73 | 53,983 | +0.26(+0.44%) |
Apr 01, 2019 | 58.90 | 59.74 | 57.91 | 59.47 | 75,668 | +1.07(+1.84%) |
Mar 29, 2019 | 60.01 | 60.04 | 58.09 | 58.40 | 53,861 | -1.55(-2.59%) |
Mar 28, 2019 | 58.54 | 59.96 | 58.49 | 59.95 | 78,433 | +1.64(+2.81%) |
Mar 27, 2019 | 57.83 | 58.53 | 57.17 | 58.31 | 59,496 | -0.11(-0.18%) |
Mar 26, 2019 | 57.19 | 58.48 | 57.19 | 58.42 | 58,299 | +1.21(+2.11%) |
Mar 25, 2019 | 57.33 | 57.49 | 56.16 | 57.21 | 25,292 | +0.22(+0.39%) |
Mar 22, 2019 | 57.64 | 58.87 | 56.81 | 56.98 | 67,711 | -0.95(-1.63%) |
Mar 21, 2019 | 56.78 | 58.20 | 56.74 | 57.93 | 41,372 | +0.93(+1.62%) |
Mar 20, 2019 | 57.09 | 57.50 | 55.99 | 57.00 | 59,100 | -0.11(-0.19%) |
Mar 19, 2019 | 57.20 | 57.29 | 56.71 | 57.11 | 43,993 | +0.05(+0.09%) |
Mar 18, 2019 | 55.72 | 57.28 | 54.57 | 57.06 | 71,881 | +1.25(+2.24%) |
Mar 15, 2019 | 56.66 | 57.05 | 55.53 | 55.81 | 156,043 | -0.82(-1.45%) |
Mar 14, 2019 | 56.83 | 57.00 | 56.44 | 56.63 | 30,180 | +0.06(+0.10%) |
Mar 13, 2019 | 56.35 | 56.94 | 55.88 | 56.57 | 51,601 | +0.21(+0.38%) |
Mar 12, 2019 | 56.13 | 56.61 | 55.51 | 56.36 | 56,779 | +0.49(+0.88%) |
Mar 11, 2019 | 55.96 | 56.80 | 54.24 | 55.87 | 64,548 | -0.05(-0.09%) |
Mar 08, 2019 | 55.72 | 56.32 | 55.72 | 55.92 | 33,952 | +0.20(+0.36%) |
Mar 07, 2019 | 56.05 | 56.63 | 55.60 | 55.72 | 70,512 | -0.34(-0.60%) |
Mar 06, 2019 | 57.06 | 57.35 | 55.94 | 56.05 | 46,368 | -0.98(-1.72%) |
Mar 05, 2019 | 56.22 | 57.32 | 56.19 | 57.04 | 38,836 | +0.80(+1.42%) |
Mar 04, 2019 | 56.40 | 56.59 | 55.76 | 56.24 | 71,693 | -0.27(-0.48%) |
Mar 01, 2019 | 58.17 | 58.17 | 56.02 | 56.51 | 42,570 | -1.65(-2.83%) |
Feb 28, 2019 | 57.38 | 59.94 | 56.54 | 58.15 | 91,997 | +0.61(+1.05%) |
Feb 27, 2019 | 58.26 | 58.70 | 57.29 | 57.55 | 54,497 | -0.96(-1.65%) |
Feb 26, 2019 | 58.01 | 58.60 | 57.66 | 58.51 | 71,710 | +0.42(+0.73%) |
Feb 25, 2019 | 58.14 | 58.59 | 57.91 | 58.09 | 51,162 | -0.20(-0.35%) |
Feb 22, 2019 | 58.03 | 59.05 | 57.80 | 58.29 | 52,641 | +0.35(+0.60%) |
Feb 21, 2019 | 57.71 | 58.06 | 57.35 | 57.94 | 49,831 | +0.12(+0.20%) |
Feb 20, 2019 | 58.04 | 58.29 | 57.52 | 57.83 | 62,051 | -0.21(-0.37%) |
Feb 19, 2019 | 57.87 | 58.11 | 57.02 | 58.04 | 70,856 | +0.14(+0.25%) |
Feb 15, 2019 | 57.54 | 58.71 | 57.22 | 57.89 | 101,649 | +0.75(+1.31%) |
Feb 14, 2019 | 57.43 | 57.49 | 56.92 | 57.14 | 189,895 | -0.49(-0.85%) |
Feb 13, 2019 | 56.93 | 57.67 | 56.75 | 57.63 | 49,041 | +0.54(+0.94%) |
Feb 12, 2019 | 57.55 | 57.55 | 56.60 | 57.09 | 64,928 | -0.31(-0.54%) |
Feb 11, 2019 | 57.51 | 57.65 | 56.68 | 57.40 | 50,451 | -0.07(-0.12%) |
Feb 08, 2019 | 57.63 | 57.64 | 56.89 | 57.47 | 43,193 | -0.03(-0.05%) |
Feb 07, 2019 | 57.02 | 57.59 | 56.30 | 57.50 | 36,016 | +0.32(+0.56%) |
Feb 06, 2019 | 57.34 | 57.45 | 56.70 | 57.18 | 45,204 | -0.25(-0.44%) |
Feb 05, 2019 | 57.15 | 57.54 | 56.66 | 57.43 | 42,604 | +0.29(+0.51%) |
Feb 04, 2019 | 56.65 | 57.26 | 55.93 | 57.14 | 57,838 | +0.61(+1.07%) |