Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.69 | 64.11 | 63.00 | 64.06 | 1,227,739 | +0.57(+0.90%) |
Apr 29, 2019 | 64.34 | 64.76 | 63.29 | 63.49 | 1,417,674 | -0.98(-1.52%) |
Apr 26, 2019 | 64.07 | 64.75 | 64.06 | 64.47 | 801,300 | +0.65(+1.02%) |
Apr 25, 2019 | 63.78 | 64.12 | 62.94 | 63.82 | 1,149,530 | -0.36(-0.56%) |
Apr 24, 2019 | 63.20 | 64.56 | 63.03 | 64.18 | 1,018,602 | +0.92(+1.45%) |
Apr 23, 2019 | 61.32 | 63.45 | 61.05 | 63.26 | 1,415,322 | +1.86(+3.03%) |
Apr 22, 2019 | 61.33 | 62.69 | 61.25 | 61.40 | 1,114,719 | -0.10(-0.16%) |
Apr 18, 2019 | 61.03 | 62.10 | 60.10 | 61.50 | 1,792,500 | +0.77(+1.27%) |
Apr 17, 2019 | 61.44 | 61.44 | 59.79 | 60.73 | 1,921,064 | -0.60(-0.98%) |
Apr 16, 2019 | 62.14 | 62.28 | 61.20 | 61.33 | 1,429,481 | -0.56(-0.90%) |
Apr 15, 2019 | 61.97 | 62.34 | 61.37 | 61.89 | 874,690 | +0.11(+0.18%) |
Apr 12, 2019 | 61.37 | 62.11 | 60.51 | 61.78 | 1,236,900 | +0.85(+1.40%) |
Apr 11, 2019 | 61.93 | 62.01 | 60.56 | 60.93 | 1,565,044 | -0.91(-1.47%) |
Apr 10, 2019 | 62.01 | 62.16 | 61.51 | 61.84 | 1,014,065 | -0.15(-0.24%) |
Apr 09, 2019 | 61.54 | 62.02 | 61.42 | 61.99 | 962,021 | +0.36(+0.58%) |
Apr 08, 2019 | 62.65 | 63.00 | 60.87 | 61.63 | 1,550,003 | -1.10(-1.75%) |
Apr 05, 2019 | 61.61 | 63.02 | 61.39 | 62.73 | 1,882,100 | +1.37(+2.23%) |
Apr 04, 2019 | 60.61 | 61.56 | 60.31 | 61.36 | 1,763,973 | +0.80(+1.32%) |
Apr 03, 2019 | 60.95 | 61.07 | 60.08 | 60.56 | 2,687,429 | -0.11(-0.18%) |
Apr 02, 2019 | 60.96 | 61.21 | 60.51 | 60.67 | 1,151,272 | -0.32(-0.52%) |
Apr 01, 2019 | 60.62 | 61.02 | 59.94 | 60.99 | 1,312,685 | +0.88(+1.46%) |
Mar 29, 2019 | 59.30 | 60.12 | 59.21 | 60.11 | 1,939,900 | +1.22(+2.07%) |
Mar 28, 2019 | 58.81 | 59.54 | 58.69 | 58.89 | 922,339 | +0.10(+0.17%) |
Mar 27, 2019 | 59.20 | 59.76 | 58.60 | 58.79 | 1,092,405 | -0.55(-0.93%) |
Mar 26, 2019 | 59.10 | 59.62 | 58.31 | 59.34 | 1,191,936 | +0.47(+0.80%) |
Mar 25, 2019 | 59.86 | 60.00 | 58.64 | 58.87 | 986,713 | -0.93(-1.56%) |
Mar 22, 2019 | 61.00 | 61.05 | 59.75 | 59.80 | 1,159,200 | -1.42(-2.32%) |
Mar 21, 2019 | 59.85 | 61.43 | 59.66 | 61.22 | 916,322 | +1.10(+1.83%) |
Mar 20, 2019 | 60.38 | 60.68 | 59.67 | 60.12 | 768,226 | -0.38(-0.63%) |
Mar 19, 2019 | 60.00 | 60.87 | 59.96 | 60.50 | 1,051,208 | +0.72(+1.20%) |
Mar 18, 2019 | 59.55 | 60.00 | 59.51 | 59.78 | 1,255,086 | +0.49(+0.83%) |
Mar 15, 2019 | 59.10 | 59.74 | 58.87 | 59.29 | 2,135,400 | +0.19(+0.32%) |
Mar 14, 2019 | 60.12 | 60.15 | 59.01 | 59.10 | 1,710,547 | -1.05(-1.75%) |
Mar 13, 2019 | 59.94 | 60.59 | 59.78 | 60.15 | 1,118,660 | +0.44(+0.74%) |
Mar 12, 2019 | 60.12 | 60.49 | 59.60 | 59.71 | 983,914 | -0.22(-0.37%) |
Mar 11, 2019 | 58.79 | 60.01 | 58.79 | 59.93 | 1,963,355 | +1.36(+2.32%) |
Mar 08, 2019 | 57.16 | 58.65 | 56.90 | 58.57 | 2,496,500 | +1.17(+2.04%) |
Mar 07, 2019 | 57.65 | 57.99 | 56.58 | 57.40 | 3,897,206 | -0.30(-0.52%) |
Mar 06, 2019 | 58.75 | 58.88 | 57.52 | 57.70 | 1,037,817 | -1.17(-1.99%) |
Mar 05, 2019 | 59.87 | 60.01 | 58.83 | 58.87 | 1,747,058 | -0.89(-1.49%) |
Mar 04, 2019 | 60.10 | 60.13 | 58.98 | 59.76 | 1,606,415 | -0.31(-0.52%) |
Mar 01, 2019 | 59.73 | 61.09 | 59.55 | 60.07 | 1,692,700 | +0.77(+1.30%) |
Feb 28, 2019 | 58.45 | 59.40 | 58.14 | 59.30 | 3,071,781 | +0.90(+1.54%) |
Feb 27, 2019 | 58.44 | 58.59 | 57.90 | 58.40 | 2,632,088 | -0.09(-0.15%) |
Feb 26, 2019 | 59.82 | 59.95 | 58.46 | 58.49 | 1,995,249 | -1.34(-2.24%) |
Feb 25, 2019 | 60.37 | 60.70 | 59.81 | 59.83 | 1,442,939 | -0.11(-0.18%) |
Feb 22, 2019 | 60.11 | 61.37 | 59.87 | 59.94 | 2,341,900 | -0.04(-0.07%) |
Feb 21, 2019 | 60.03 | 61.86 | 59.51 | 59.98 | 3,789,217 | -0.19(-0.32%) |
Feb 20, 2019 | 59.01 | 60.22 | 57.76 | 60.17 | 4,887,722 | -2.94(-4.66%) |
Feb 19, 2019 | 62.46 | 63.77 | 61.96 | 63.11 | 2,288,287 | +0.72(+1.15%) |
Feb 15, 2019 | 63.19 | 63.19 | 62.12 | 62.39 | 2,440,300 | +0.02(+0.03%) |
Feb 14, 2019 | 61.96 | 62.53 | 61.14 | 62.37 | 1,671,328 | +0.28(+0.45%) |
Feb 13, 2019 | 61.00 | 62.45 | 60.48 | 62.09 | 3,184,912 | +1.08(+1.77%) |
Feb 12, 2019 | 60.75 | 61.61 | 60.39 | 61.01 | 3,251,792 | +0.62(+1.03%) |
Feb 11, 2019 | 60.05 | 60.79 | 59.42 | 60.39 | 3,177,027 | +1.24(+2.10%) |
Feb 08, 2019 | 61.82 | 62.45 | 57.78 | 59.15 | 5,749,700 | -3.35(-5.36%) |
Feb 07, 2019 | 63.05 | 63.45 | 62.10 | 62.50 | 2,482,467 | -0.84(-1.32%) |
Feb 06, 2019 | 62.27 | 63.83 | 62.12 | 63.34 | 2,035,306 | +0.85(+1.37%) |
Feb 05, 2019 | 61.68 | 62.71 | 61.60 | 62.49 | 2,777,597 | +0.96(+1.57%) |
Feb 04, 2019 | 60.27 | 61.87 | 60.27 | 61.52 | 2,243,943 | +0.94(+1.55%) |