Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.06 | 60.22 | 60.06 | 60.20 | 216,852 | +0.08(+0.13%) |
Apr 29, 2019 | 60.12 | 60.13 | 60.07 | 60.12 | 440,741 | -0.04(-0.07%) |
Apr 26, 2019 | 60.19 | 60.19 | 60.15 | 60.16 | 89,700 | +0.09(+0.15%) |
Apr 25, 2019 | 60.10 | 60.11 | 60.05 | 60.07 | 34,091 | -0.03(-0.05%) |
Apr 24, 2019 | 60.08 | 60.10 | 60.07 | 60.10 | 45,983 | +0.14(+0.23%) |
Apr 23, 2019 | 59.95 | 59.96 | 59.92 | 59.96 | 48,894 | +0.08(+0.13%) |
Apr 22, 2019 | 59.88 | 59.89 | 59.84 | 59.88 | 56,021 | -0.03(-0.05%) |
Apr 18, 2019 | 59.90 | 59.93 | 59.87 | 59.91 | 62,600 | +0.08(+0.13%) |
Apr 17, 2019 | 59.78 | 59.86 | 59.78 | 59.83 | 119,622 | +0.05(+0.08%) |
Apr 16, 2019 | 59.85 | 59.85 | 59.78 | 59.78 | 56,697 | -0.15(-0.25%) |
Apr 15, 2019 | 59.88 | 59.93 | 59.87 | 59.93 | 86,357 | +0.06(+0.10%) |
Apr 12, 2019 | 59.90 | 59.93 | 59.85 | 59.87 | 87,800 | -0.20(-0.33%) |
Apr 11, 2019 | 60.09 | 60.10 | 60.04 | 60.07 | 164,424 | -0.09(-0.15%) |
Apr 10, 2019 | 60.11 | 60.18 | 60.11 | 60.16 | 56,842 | +0.12(+0.20%) |
Apr 09, 2019 | 60.07 | 60.10 | 60.04 | 60.04 | 53,403 | +0.04(+0.07%) |
Apr 08, 2019 | 60.05 | 60.05 | 59.98 | 60.00 | 43,428 | -0.05(-0.07%) |
Apr 05, 2019 | 60.01 | 60.05 | 59.98 | 60.05 | 36,200 | +0.02(+0.04%) |
Apr 04, 2019 | 59.99 | 60.04 | 59.98 | 60.02 | 207,676 | +0.05(+0.08%) |
Apr 03, 2019 | 59.97 | 60.02 | 59.96 | 59.97 | 82,489 | -0.12(-0.20%) |
Apr 02, 2019 | 60.09 | 60.12 | 60.06 | 60.09 | 94,868 | +0.08(+0.13%) |
Apr 01, 2019 | 60.17 | 60.17 | 59.99 | 60.01 | 145,590 | -0.39(-0.65%) |
Mar 29, 2019 | 60.31 | 60.40 | 60.31 | 60.40 | 117,100 | -0.08(-0.13%) |
Mar 28, 2019 | 60.48 | 60.50 | 60.42 | 60.48 | 50,430 | -0.03(-0.05%) |
Mar 27, 2019 | 60.52 | 60.61 | 60.48 | 60.51 | 44,565 | +0.12(+0.20%) |
Mar 26, 2019 | 60.34 | 60.44 | 60.31 | 60.39 | 70,623 | -0.03(-0.05%) |
Mar 25, 2019 | 60.31 | 60.48 | 60.27 | 60.42 | 47,463 | +0.15(+0.25%) |
Mar 22, 2019 | 60.14 | 60.30 | 60.14 | 60.27 | 67,600 | +0.31(+0.51%) |
Mar 21, 2019 | 60.02 | 60.03 | 59.94 | 59.96 | 45,149 | -0.02(-0.03%) |
Mar 20, 2019 | 59.75 | 60.01 | 59.75 | 59.98 | 154,839 | +0.27(+0.45%) |
Mar 19, 2019 | 59.69 | 59.74 | 59.68 | 59.71 | 36,214 | -0.04(-0.07%) |
Mar 18, 2019 | 59.76 | 59.80 | 59.72 | 59.75 | 68,002 | -0.02(-0.03%) |
Mar 15, 2019 | 59.80 | 59.82 | 59.74 | 59.77 | 100,600 | +0.08(+0.13%) |
Mar 14, 2019 | 59.72 | 59.73 | 59.65 | 59.69 | 42,634 | -0.03(-0.05%) |
Mar 13, 2019 | 59.70 | 59.74 | 59.67 | 59.72 | 32,262 | +0.01(+0.02%) |
Mar 12, 2019 | 59.65 | 59.75 | 59.65 | 59.71 | 41,150 | +0.09(+0.15%) |
Mar 11, 2019 | 59.67 | 59.67 | 59.60 | 59.62 | 55,219 | -0.03(-0.05%) |
Mar 08, 2019 | 59.62 | 59.68 | 59.61 | 59.65 | 52,200 | +0.06(+0.10%) |
Mar 07, 2019 | 59.55 | 59.63 | 59.55 | 59.59 | 43,712 | +0.14(+0.24%) |
Mar 06, 2019 | 59.37 | 59.46 | 59.35 | 59.45 | 69,059 | +0.10(+0.17%) |
Mar 05, 2019 | 59.28 | 59.35 | 59.23 | 59.35 | 37,716 | +0.03(+0.05%) |
Mar 04, 2019 | 59.27 | 59.35 | 59.23 | 59.32 | 61,027 | +0.11(+0.19%) |
Mar 01, 2019 | 59.25 | 59.30 | 59.20 | 59.21 | 114,100 | -0.25(-0.42%) |
Feb 28, 2019 | 59.52 | 59.52 | 59.41 | 59.46 | 114,850 | -0.09(-0.15%) |
Feb 27, 2019 | 59.61 | 59.61 | 59.51 | 59.55 | 47,185 | -0.09(-0.15%) |
Feb 26, 2019 | 59.64 | 59.68 | 59.60 | 59.64 | 196,441 | +0.08(+0.13%) |
Feb 25, 2019 | 59.55 | 59.56 | 59.51 | 59.56 | 73,181 | -0.01(-0.02%) |
Feb 22, 2019 | 59.53 | 59.62 | 59.53 | 59.57 | 50,200 | +0.11(+0.18%) |
Feb 21, 2019 | 59.48 | 59.49 | 59.44 | 59.46 | 25,846 | -0.13(-0.22%) |
Feb 20, 2019 | 59.61 | 59.63 | 59.56 | 59.59 | 52,628 | -0.01(-0.02%) |
Feb 19, 2019 | 59.60 | 59.61 | 59.55 | 59.60 | 136,030 | +0.11(+0.18%) |
Feb 15, 2019 | 59.49 | 59.52 | 59.49 | 59.49 | 45,600 | -0.07(-0.12%) |
Feb 14, 2019 | 59.58 | 59.59 | 59.51 | 59.56 | 68,736 | +0.18(+0.30%) |
Feb 13, 2019 | 59.35 | 59.42 | 59.34 | 59.38 | 36,812 | -0.08(-0.13%) |
Feb 12, 2019 | 59.49 | 59.52 | 59.44 | 59.46 | 246,800 | -0.06(-0.10%) |
Feb 11, 2019 | 59.55 | 59.55 | 59.50 | 59.52 | 196,599 | -0.09(-0.15%) |
Feb 08, 2019 | 59.61 | 59.64 | 59.59 | 59.61 | 222,700 | +0.05(+0.08%) |
Feb 07, 2019 | 59.54 | 59.61 | 59.50 | 59.56 | 84,513 | +0.13(+0.22%) |
Feb 06, 2019 | 59.44 | 59.46 | 59.39 | 59.43 | 65,714 | +0.07(+0.12%) |
Feb 05, 2019 | 59.34 | 59.42 | 59.34 | 59.36 | 71,342 | +0.05(+0.08%) |
Feb 04, 2019 | 59.32 | 59.33 | 59.28 | 59.31 | 187,734 | -0.06(-0.10%) |