Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.54 | 62.84 | 62.24 | 62.69 | 40,196 | +0.19(+0.30%) |
Apr 29, 2019 | 62.55 | 62.69 | 62.50 | 62.50 | 12,347 | +0.05(+0.09%) |
Apr 26, 2019 | 62.38 | 62.46 | 62.23 | 62.45 | 16,974 | +0.14(+0.22%) |
Apr 25, 2019 | 62.05 | 62.32 | 61.86 | 62.31 | 36,197 | -0.23(-0.36%) |
Apr 24, 2019 | 62.84 | 62.84 | 62.40 | 62.54 | 19,660 | -0.50(-0.79%) |
Apr 23, 2019 | 62.98 | 63.27 | 62.96 | 63.04 | 11,130 | +0.02(+0.03%) |
Apr 22, 2019 | 63.04 | 63.13 | 62.74 | 63.02 | 35,779 | -0.44(-0.70%) |
Apr 18, 2019 | 63.46 | 63.77 | 63.27 | 63.46 | 26,453 | -0.20(-0.31%) |
Apr 17, 2019 | 63.81 | 63.88 | 63.62 | 63.66 | 18,070 | +0.06(+0.10%) |
Apr 16, 2019 | 63.51 | 63.60 | 63.36 | 63.60 | 37,968 | +0.45(+0.72%) |
Apr 15, 2019 | 63.43 | 63.43 | 62.67 | 63.14 | 58,440 | -0.16(-0.26%) |
Apr 12, 2019 | 63.60 | 63.60 | 63.28 | 63.31 | 37,365 | +0.63(+1.00%) |
Apr 11, 2019 | 62.96 | 62.96 | 62.55 | 62.68 | 22,283 | -0.55(-0.88%) |
Apr 10, 2019 | 63.29 | 63.41 | 63.08 | 63.24 | 44,813 | +0.20(+0.32%) |
Apr 09, 2019 | 63.15 | 63.32 | 63.04 | 63.04 | 68,117 | -0.24(-0.39%) |
Apr 08, 2019 | 63.00 | 63.28 | 62.84 | 63.28 | 20,183 | -0.27(-0.43%) |
Apr 05, 2019 | 62.92 | 63.55 | 62.92 | 63.55 | 236,870 | +0.64(+1.01%) |
Apr 04, 2019 | 62.77 | 63.08 | 62.73 | 62.92 | 17,412 | +0.03(+0.04%) |
Apr 03, 2019 | 62.85 | 63.14 | 62.56 | 62.89 | 33,828 | +0.91(+1.46%) |
Apr 02, 2019 | 62.16 | 62.38 | 61.98 | 61.98 | 13,745 | -0.15(-0.23%) |
Apr 01, 2019 | 61.93 | 62.33 | 61.92 | 62.13 | 109,240 | +0.75(+1.23%) |
Mar 29, 2019 | 61.27 | 61.59 | 61.09 | 61.38 | 24,249 | +0.34(+0.55%) |
Mar 28, 2019 | 60.65 | 61.04 | 60.56 | 61.04 | 18,298 | +0.73(+1.20%) |
Mar 27, 2019 | 60.51 | 60.73 | 60.24 | 60.31 | 92,078 | -0.58(-0.95%) |
Mar 26, 2019 | 61.00 | 61.09 | 60.44 | 60.89 | 65,059 | +0.12(+0.19%) |
Mar 25, 2019 | 60.62 | 60.78 | 60.36 | 60.78 | 58,659 | +0.17(+0.28%) |
Mar 22, 2019 | 61.22 | 61.28 | 60.60 | 60.60 | 36,483 | -1.41(-2.27%) |
Mar 21, 2019 | 61.46 | 62.16 | 61.46 | 62.01 | 45,631 | +0.28(+0.46%) |
Mar 20, 2019 | 61.68 | 62.38 | 61.27 | 61.73 | 166,019 | -0.07(-0.12%) |
Mar 19, 2019 | 61.65 | 61.96 | 61.57 | 61.80 | 128,102 | +0.24(+0.40%) |
Mar 18, 2019 | 61.60 | 61.69 | 61.45 | 61.56 | 40,897 | +0.39(+0.64%) |
Mar 15, 2019 | 60.65 | 61.21 | 60.65 | 61.17 | 25,682 | +0.93(+1.54%) |
Mar 14, 2019 | 60.40 | 60.41 | 60.11 | 60.24 | 21,874 | -0.31(-0.52%) |
Mar 13, 2019 | 60.49 | 60.72 | 60.42 | 60.55 | 21,565 | -0.12(-0.20%) |
Mar 12, 2019 | 60.55 | 60.73 | 60.42 | 60.68 | 48,808 | +0.40(+0.66%) |
Mar 11, 2019 | 59.71 | 60.38 | 59.53 | 60.28 | 364,887 | +1.26(+2.14%) |
Mar 08, 2019 | 58.46 | 59.02 | 58.46 | 59.02 | 68,669 | -0.59(-0.99%) |
Mar 07, 2019 | 60.37 | 60.37 | 59.47 | 59.61 | 56,313 | -1.02(-1.68%) |
Mar 06, 2019 | 61.01 | 61.25 | 60.61 | 60.63 | 14,995 | -0.14(-0.23%) |
Mar 05, 2019 | 60.88 | 61.05 | 60.62 | 60.77 | 305,915 | +0.39(+0.65%) |
Mar 04, 2019 | 60.74 | 60.90 | 59.79 | 60.38 | 84,264 | +0.16(+0.27%) |
Mar 01, 2019 | 60.57 | 60.60 | 60.08 | 60.21 | 92,587 | +0.10(+0.17%) |
Feb 28, 2019 | 60.29 | 60.34 | 60.00 | 60.11 | 76,111 | -0.68(-1.12%) |
Feb 27, 2019 | 60.86 | 60.86 | 60.53 | 60.79 | 56,976 | -0.49(-0.80%) |
Feb 26, 2019 | 61.06 | 61.35 | 60.89 | 61.28 | 36,871 | -0.21(-0.34%) |
Feb 25, 2019 | 61.53 | 61.70 | 60.88 | 61.49 | 30,050 | +0.76(+1.25%) |
Feb 22, 2019 | 60.66 | 60.79 | 60.33 | 60.73 | 31,634 | +0.75(+1.26%) |
Feb 21, 2019 | 60.22 | 60.31 | 59.72 | 59.98 | 51,699 | -0.08(-0.14%) |
Feb 20, 2019 | 60.17 | 60.32 | 59.85 | 60.06 | 33,450 | +0.38(+0.64%) |
Feb 19, 2019 | 59.17 | 59.79 | 59.01 | 59.68 | 30,460 | +0.62(+1.04%) |
Feb 15, 2019 | 59.10 | 59.28 | 59.00 | 59.06 | 28,878 | -0.34(-0.58%) |
Feb 14, 2019 | 59.04 | 59.59 | 59.04 | 59.41 | 315,313 | +0.10(+0.17%) |
Feb 13, 2019 | 59.86 | 60.11 | 59.31 | 59.31 | 151,062 | -0.33(-0.55%) |
Feb 12, 2019 | 59.72 | 59.74 | 59.47 | 59.63 | 37,393 | +0.52(+0.87%) |
Feb 11, 2019 | 59.22 | 59.37 | 58.90 | 59.12 | 65,002 | -0.05(-0.09%) |
Feb 08, 2019 | 58.93 | 59.32 | 58.71 | 59.17 | 39,680 | -0.31(-0.52%) |
Feb 07, 2019 | 59.55 | 59.90 | 59.13 | 59.48 | 37,874 | -0.78(-1.29%) |
Feb 06, 2019 | 60.88 | 60.88 | 59.97 | 60.26 | 203,685 | -0.59(-0.97%) |
Feb 05, 2019 | 59.91 | 60.85 | 59.91 | 60.85 | 68,422 | +1.12(+1.88%) |
Feb 04, 2019 | 59.59 | 59.91 | 59.47 | 59.72 | 11,200 | +0.03(+0.05%) |