Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.82 | 60.82 | 59.86 | 60.03 | 40,058 | -0.34(-0.56%) |
Apr 29, 2019 | 60.60 | 60.71 | 60.18 | 60.37 | 23,925 | -0.04(-0.07%) |
Apr 26, 2019 | 60.89 | 61.03 | 59.79 | 60.41 | 49,100 | -0.86(-1.40%) |
Apr 25, 2019 | 61.80 | 62.02 | 61.24 | 61.27 | 83,480 | -0.48(-0.78%) |
Apr 24, 2019 | 63.22 | 63.22 | 61.73 | 61.75 | 94,956 | -0.82(-1.32%) |
Apr 23, 2019 | 62.94 | 63.06 | 62.08 | 62.57 | 51,736 | -0.12(-0.19%) |
Apr 22, 2019 | 61.90 | 62.75 | 61.67 | 62.69 | 43,288 | +1.56(+2.55%) |
Apr 18, 2019 | 61.48 | 61.50 | 60.86 | 61.13 | 48,000 | -0.13(-0.21%) |
Apr 17, 2019 | 61.38 | 61.80 | 61.17 | 61.26 | 38,130 | +0.08(+0.13%) |
Apr 16, 2019 | 61.23 | 61.33 | 60.62 | 61.18 | 41,095 | +0.24(+0.39%) |
Apr 15, 2019 | 61.69 | 61.73 | 60.90 | 60.94 | 56,505 | -0.76(-1.23%) |
Apr 12, 2019 | 62.00 | 62.22 | 61.44 | 61.70 | 136,800 | +2.60(+4.40%) |
Apr 11, 2019 | 59.22 | 59.80 | 58.70 | 59.10 | 46,622 | -0.39(-0.66%) |
Apr 10, 2019 | 58.99 | 59.72 | 58.99 | 59.49 | 48,753 | +0.78(+1.33%) |
Apr 09, 2019 | 59.42 | 59.42 | 58.57 | 58.71 | 28,660 | -0.98(-1.64%) |
Apr 08, 2019 | 59.66 | 60.22 | 59.39 | 59.69 | 52,582 | +0.24(+0.40%) |
Apr 05, 2019 | 58.20 | 59.45 | 58.11 | 59.45 | 66,700 | +1.69(+2.93%) |
Apr 04, 2019 | 57.45 | 57.88 | 56.85 | 57.76 | 35,440 | +0.49(+0.86%) |
Apr 03, 2019 | 58.30 | 58.50 | 57.05 | 57.27 | 83,611 | -0.88(-1.51%) |
Apr 02, 2019 | 59.03 | 59.03 | 58.12 | 58.15 | 67,346 | -0.76(-1.29%) |
Apr 01, 2019 | 58.70 | 59.08 | 58.53 | 58.91 | 44,821 | +0.73(+1.25%) |
Mar 29, 2019 | 59.15 | 59.39 | 58.10 | 58.18 | 39,300 | -0.25(-0.43%) |
Mar 28, 2019 | 57.97 | 58.54 | 57.90 | 58.43 | 52,541 | +0.08(+0.14%) |
Mar 27, 2019 | 58.53 | 58.85 | 57.79 | 58.35 | 82,845 | -0.25(-0.43%) |
Mar 26, 2019 | 58.15 | 59.00 | 57.64 | 58.60 | 49,225 | +1.22(+2.13%) |
Mar 25, 2019 | 57.12 | 57.53 | 56.56 | 57.38 | 102,573 | +0.09(+0.16%) |
Mar 22, 2019 | 58.87 | 58.87 | 56.80 | 57.29 | 106,300 | -2.10(-3.54%) |
Mar 21, 2019 | 58.81 | 59.46 | 58.52 | 59.39 | 44,801 | +0.53(+0.90%) |
Mar 20, 2019 | 57.62 | 59.43 | 57.62 | 58.86 | 64,736 | +0.82(+1.41%) |
Mar 19, 2019 | 58.70 | 58.85 | 57.89 | 58.04 | 37,869 | -0.31(-0.53%) |
Mar 18, 2019 | 57.47 | 58.44 | 57.47 | 58.35 | 28,651 | +1.03(+1.80%) |
Mar 15, 2019 | 57.09 | 57.48 | 57.09 | 57.32 | 44,300 | -0.01(-0.02%) |
Mar 14, 2019 | 57.12 | 57.57 | 57.12 | 57.33 | 38,535 | +0.17(+0.30%) |
Mar 13, 2019 | 56.83 | 57.19 | 56.52 | 57.16 | 82,117 | +0.89(+1.58%) |
Mar 12, 2019 | 55.86 | 56.52 | 55.78 | 56.27 | 63,249 | +0.74(+1.33%) |
Mar 11, 2019 | 54.95 | 55.63 | 54.63 | 55.53 | 46,381 | +1.05(+1.93%) |
Mar 08, 2019 | 55.32 | 55.32 | 54.23 | 54.48 | 42,500 | -1.86(-3.30%) |
Mar 07, 2019 | 57.03 | 57.03 | 56.18 | 56.34 | 278,988 | -0.52(-0.91%) |
Mar 06, 2019 | 57.71 | 57.71 | 56.73 | 56.86 | 91,119 | -1.14(-1.97%) |
Mar 05, 2019 | 58.66 | 58.67 | 57.77 | 58.00 | 80,885 | -0.57(-0.97%) |
Mar 04, 2019 | 58.81 | 58.96 | 57.63 | 58.57 | 61,044 | +0.22(+0.38%) |
Mar 01, 2019 | 57.64 | 58.39 | 57.64 | 58.35 | 53,300 | +1.10(+1.92%) |
Feb 28, 2019 | 58.19 | 58.20 | 57.01 | 57.25 | 54,560 | -0.88(-1.51%) |
Feb 27, 2019 | 58.40 | 59.12 | 58.00 | 58.13 | 56,690 | +0.09(+0.16%) |
Feb 26, 2019 | 58.41 | 58.82 | 58.03 | 58.04 | 49,528 | -0.44(-0.75%) |
Feb 25, 2019 | 58.30 | 58.74 | 58.30 | 58.48 | 269,337 | -0.04(-0.07%) |
Feb 22, 2019 | 58.71 | 59.19 | 58.33 | 58.52 | 55,800 | +0.29(+0.50%) |
Feb 21, 2019 | 59.42 | 59.44 | 58.00 | 58.23 | 53,764 | -1.39(-2.33%) |
Feb 20, 2019 | 59.31 | 59.93 | 59.26 | 59.62 | 78,143 | +0.11(+0.18%) |
Feb 19, 2019 | 59.19 | 59.78 | 59.09 | 59.51 | 52,237 | +0.00(+0.00%) |
Feb 15, 2019 | 58.98 | 59.52 | 58.98 | 59.51 | 45,200 | +1.16(+1.99%) |
Feb 14, 2019 | 57.27 | 58.72 | 57.27 | 58.35 | 71,783 | +0.55(+0.95%) |
Feb 13, 2019 | 57.04 | 58.23 | 56.95 | 57.80 | 57,585 | +1.03(+1.81%) |
Feb 12, 2019 | 57.05 | 57.49 | 56.64 | 56.77 | 70,773 | +0.61(+1.09%) |
Feb 11, 2019 | 55.14 | 56.32 | 55.14 | 56.16 | 147,514 | +0.58(+1.04%) |
Feb 08, 2019 | 55.95 | 56.15 | 54.56 | 55.58 | 46,900 | -0.45(-0.80%) |
Feb 07, 2019 | 57.74 | 57.88 | 55.74 | 56.03 | 358,286 | -2.13(-3.66%) |
Feb 06, 2019 | 58.54 | 58.69 | 58.09 | 58.16 | 214,329 | -0.67(-1.14%) |
Feb 05, 2019 | 59.04 | 59.35 | 58.68 | 58.83 | 51,286 | -0.33(-0.56%) |
Feb 04, 2019 | 58.37 | 59.16 | 58.03 | 59.16 | 40,713 | +0.42(+0.72%) |