Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.87 | 60.06 | 59.35 | 59.75 | 679,267 | -0.03(-0.04%) |
Apr 29, 2019 | 60.07 | 60.31 | 59.57 | 59.78 | 522,548 | -0.05(-0.08%) |
Apr 26, 2019 | 58.82 | 59.84 | 58.82 | 59.83 | 1,056,933 | +1.06(+1.80%) |
Apr 25, 2019 | 60.03 | 60.03 | 58.73 | 58.78 | 497,637 | -1.65(-2.72%) |
Apr 24, 2019 | 60.36 | 60.83 | 60.10 | 60.42 | 423,656 | -0.22(-0.36%) |
Apr 23, 2019 | 61.36 | 61.56 | 60.53 | 60.64 | 721,018 | -0.63(-1.03%) |
Apr 22, 2019 | 60.93 | 61.49 | 60.93 | 61.27 | 474,056 | +0.03(+0.04%) |
Apr 18, 2019 | 61.51 | 61.81 | 61.16 | 61.25 | 579,933 | -0.02(-0.03%) |
Apr 17, 2019 | 61.21 | 61.59 | 61.12 | 61.27 | 543,732 | +0.23(+0.37%) |
Apr 16, 2019 | 60.73 | 61.22 | 59.75 | 61.04 | 582,891 | +0.76(+1.26%) |
Apr 15, 2019 | 60.72 | 60.78 | 60.08 | 60.28 | 632,524 | -0.47(-0.78%) |
Apr 12, 2019 | 60.75 | 60.78 | 59.94 | 60.75 | 609,901 | +0.67(+1.11%) |
Apr 11, 2019 | 59.48 | 60.20 | 59.18 | 60.08 | 547,040 | +0.83(+1.40%) |
Apr 10, 2019 | 59.12 | 59.41 | 58.42 | 59.26 | 684,837 | +0.31(+0.53%) |
Apr 09, 2019 | 59.93 | 60.07 | 58.76 | 58.94 | 783,450 | -1.38(-2.28%) |
Apr 08, 2019 | 59.95 | 60.46 | 59.71 | 60.32 | 520,466 | +0.23(+0.38%) |
Apr 05, 2019 | 60.22 | 60.32 | 59.84 | 60.09 | 493,938 | +0.18(+0.30%) |
Apr 04, 2019 | 59.57 | 60.31 | 59.46 | 59.92 | 523,406 | +0.26(+0.44%) |
Apr 03, 2019 | 60.11 | 60.21 | 59.46 | 59.65 | 673,564 | +0.09(+0.16%) |
Apr 02, 2019 | 59.47 | 59.61 | 58.91 | 59.56 | 443,939 | +0.09(+0.16%) |
Apr 01, 2019 | 59.36 | 59.59 | 58.97 | 59.47 | 650,734 | +0.75(+1.28%) |
Mar 29, 2019 | 58.71 | 58.81 | 58.26 | 58.72 | 584,671 | +0.55(+0.94%) |
Mar 28, 2019 | 58.07 | 58.32 | 57.50 | 58.17 | 297,257 | +0.25(+0.44%) |
Mar 27, 2019 | 57.57 | 58.06 | 57.14 | 57.91 | 527,861 | +0.59(+1.03%) |
Mar 26, 2019 | 57.27 | 58.07 | 56.93 | 57.32 | 789,146 | -0.35(-0.61%) |
Mar 25, 2019 | 57.11 | 58.17 | 57.10 | 57.68 | 697,708 | +0.78(+1.36%) |
Mar 22, 2019 | 57.72 | 58.13 | 56.63 | 56.90 | 1,194,217 | -1.04(-1.79%) |
Mar 21, 2019 | 56.99 | 58.03 | 56.99 | 57.94 | 735,469 | +0.57(+0.99%) |
Mar 20, 2019 | 56.99 | 57.85 | 56.68 | 57.37 | 555,826 | +0.18(+0.31%) |
Mar 19, 2019 | 57.41 | 57.78 | 57.04 | 57.20 | 571,493 | +0.06(+0.10%) |
Mar 18, 2019 | 56.38 | 57.19 | 56.10 | 57.14 | 469,107 | +0.93(+1.65%) |
Mar 15, 2019 | 55.81 | 56.51 | 55.81 | 56.21 | 892,050 | +0.51(+0.91%) |
Mar 14, 2019 | 56.07 | 56.51 | 55.26 | 55.70 | 537,053 | -0.66(-1.17%) |
Mar 13, 2019 | 55.66 | 56.80 | 55.66 | 56.36 | 586,814 | +0.12(+0.21%) |
Mar 12, 2019 | 56.41 | 56.58 | 55.98 | 56.24 | 333,967 | -0.07(-0.12%) |
Mar 11, 2019 | 55.64 | 56.36 | 55.53 | 56.31 | 558,258 | +0.62(+1.11%) |
Mar 08, 2019 | 55.34 | 55.96 | 54.91 | 55.69 | 924,742 | -0.29(-0.51%) |
Mar 07, 2019 | 56.40 | 56.56 | 55.55 | 55.98 | 544,663 | -0.70(-1.24%) |
Mar 06, 2019 | 57.52 | 57.81 | 56.59 | 56.68 | 780,502 | -0.96(-1.67%) |
Mar 05, 2019 | 57.91 | 58.23 | 57.55 | 57.64 | 583,447 | -0.33(-0.57%) |
Mar 04, 2019 | 57.96 | 58.51 | 57.62 | 57.97 | 944,783 | +0.19(+0.32%) |
Mar 01, 2019 | 57.44 | 57.97 | 57.42 | 57.79 | 608,361 | +0.73(+1.29%) |
Feb 28, 2019 | 57.10 | 57.40 | 56.74 | 57.05 | 788,215 | -0.03(-0.06%) |
Feb 27, 2019 | 56.73 | 57.20 | 56.48 | 57.09 | 680,664 | +0.36(+0.64%) |
Feb 26, 2019 | 57.21 | 57.52 | 56.72 | 56.72 | 652,146 | -0.84(-1.45%) |
Feb 25, 2019 | 56.85 | 57.87 | 56.77 | 57.56 | 911,207 | +1.04(+1.84%) |
Feb 22, 2019 | 56.09 | 56.66 | 56.09 | 56.52 | 397,164 | +0.46(+0.81%) |
Feb 21, 2019 | 55.66 | 56.70 | 55.13 | 56.07 | 716,336 | +0.54(+0.97%) |
Feb 20, 2019 | 54.81 | 55.68 | 54.67 | 55.53 | 543,705 | +0.60(+1.09%) |
Feb 19, 2019 | 54.44 | 55.30 | 54.40 | 54.93 | 746,812 | +0.25(+0.46%) |
Feb 15, 2019 | 54.16 | 55.17 | 53.97 | 54.67 | 641,646 | +0.49(+0.90%) |
Feb 14, 2019 | 54.15 | 54.65 | 53.87 | 54.18 | 799,405 | -0.29(-0.53%) |
Feb 13, 2019 | 54.41 | 54.89 | 54.19 | 54.47 | 569,343 | +0.16(+0.29%) |
Feb 12, 2019 | 53.64 | 54.65 | 53.59 | 54.31 | 581,744 | +1.10(+2.07%) |
Feb 11, 2019 | 53.05 | 53.36 | 52.60 | 53.21 | 486,030 | +0.28(+0.53%) |
Feb 08, 2019 | 52.89 | 53.38 | 52.33 | 52.93 | 815,290 | -0.47(-0.88%) |
Feb 07, 2019 | 54.06 | 54.31 | 52.90 | 53.40 | 1,039,251 | -0.71(-1.31%) |
Feb 06, 2019 | 53.58 | 55.10 | 53.28 | 54.11 | 1,049,619 | +0.63(+1.18%) |
Feb 05, 2019 | 55.38 | 55.98 | 53.11 | 53.48 | 2,038,048 | -1.88(-3.39%) |
Feb 04, 2019 | 54.81 | 55.42 | 54.54 | 55.35 | 1,460,204 | +0.63(+1.15%) |