Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.97 | 59.29 | 58.11 | 58.58 | 505,513 | -0.59(-1.00%) |
Apr 29, 2019 | 58.24 | 59.24 | 58.24 | 59.17 | 358,570 | +0.85(+1.46%) |
Apr 26, 2019 | 58.02 | 58.74 | 57.89 | 58.32 | 333,085 | +0.28(+0.48%) |
Apr 25, 2019 | 58.81 | 58.97 | 57.94 | 58.04 | 640,806 | -1.04(-1.76%) |
Apr 24, 2019 | 59.58 | 59.93 | 58.92 | 59.08 | 441,126 | -0.55(-0.92%) |
Apr 23, 2019 | 61.76 | 61.76 | 59.60 | 59.63 | 419,711 | -2.02(-3.28%) |
Apr 22, 2019 | 61.70 | 62.04 | 61.33 | 61.65 | 191,446 | -0.22(-0.35%) |
Apr 18, 2019 | 61.99 | 62.61 | 61.87 | 61.87 | 202,262 | -0.21(-0.35%) |
Apr 17, 2019 | 61.99 | 62.54 | 61.81 | 62.08 | 216,378 | +0.19(+0.30%) |
Apr 16, 2019 | 61.44 | 61.92 | 61.17 | 61.90 | 236,216 | +0.73(+1.19%) |
Apr 15, 2019 | 61.25 | 61.51 | 60.87 | 61.17 | 171,078 | -0.19(-0.31%) |
Apr 12, 2019 | 60.65 | 61.36 | 60.33 | 61.36 | 187,528 | +0.99(+1.65%) |
Apr 11, 2019 | 61.86 | 61.97 | 60.25 | 60.36 | 275,761 | -1.39(-2.25%) |
Apr 10, 2019 | 60.70 | 61.92 | 60.41 | 61.75 | 214,186 | +1.08(+1.79%) |
Apr 09, 2019 | 60.94 | 61.42 | 60.46 | 60.67 | 469,167 | -0.53(-0.86%) |
Apr 08, 2019 | 61.49 | 61.68 | 60.92 | 61.20 | 303,655 | -0.47(-0.77%) |
Apr 05, 2019 | 60.91 | 61.88 | 60.86 | 61.67 | 246,382 | +0.79(+1.30%) |
Apr 04, 2019 | 60.15 | 60.96 | 60.05 | 60.88 | 247,639 | +0.84(+1.40%) |
Apr 03, 2019 | 59.82 | 60.26 | 59.58 | 60.04 | 179,760 | +0.66(+1.11%) |
Apr 02, 2019 | 59.98 | 60.21 | 59.21 | 59.38 | 317,338 | -0.59(-0.98%) |
Apr 01, 2019 | 59.18 | 60.14 | 59.18 | 59.97 | 310,494 | +1.16(+1.97%) |
Mar 29, 2019 | 58.77 | 58.91 | 58.43 | 58.81 | 285,089 | +0.45(+0.76%) |
Mar 28, 2019 | 58.08 | 58.68 | 57.97 | 58.36 | 231,745 | +0.36(+0.61%) |
Mar 27, 2019 | 58.20 | 58.53 | 57.64 | 58.01 | 460,825 | -0.20(-0.34%) |
Mar 26, 2019 | 58.27 | 58.28 | 57.54 | 58.20 | 301,505 | +0.20(+0.35%) |
Mar 25, 2019 | 57.29 | 58.29 | 57.15 | 58.00 | 283,565 | +0.62(+1.07%) |
Mar 22, 2019 | 58.93 | 59.22 | 57.36 | 57.38 | 339,617 | -1.79(-3.03%) |
Mar 21, 2019 | 58.38 | 59.40 | 58.38 | 59.17 | 317,609 | +0.76(+1.30%) |
Mar 20, 2019 | 58.99 | 59.25 | 58.27 | 58.42 | 320,119 | -0.70(-1.18%) |
Mar 19, 2019 | 59.35 | 59.71 | 58.96 | 59.11 | 361,133 | -0.25(-0.42%) |
Mar 18, 2019 | 60.26 | 60.54 | 59.25 | 59.36 | 363,369 | -0.90(-1.49%) |
Mar 15, 2019 | 59.67 | 60.63 | 59.45 | 60.26 | 737,575 | +0.68(+1.14%) |
Mar 14, 2019 | 59.88 | 60.11 | 59.52 | 59.58 | 448,956 | -0.29(-0.49%) |
Mar 13, 2019 | 59.49 | 60.13 | 59.17 | 59.88 | 583,692 | +0.51(+0.86%) |
Mar 12, 2019 | 60.06 | 60.92 | 59.23 | 59.37 | 395,463 | -0.59(-0.98%) |
Mar 11, 2019 | 59.22 | 59.98 | 58.73 | 59.96 | 447,463 | +1.10(+1.86%) |
Mar 08, 2019 | 58.52 | 59.16 | 58.39 | 58.86 | 353,304 | +0.03(+0.05%) |
Mar 07, 2019 | 60.43 | 60.57 | 58.80 | 58.83 | 404,995 | -1.59(-2.63%) |
Mar 06, 2019 | 61.35 | 61.74 | 60.31 | 60.42 | 499,482 | -1.05(-1.71%) |
Mar 05, 2019 | 60.60 | 61.84 | 60.16 | 61.47 | 477,938 | +0.88(+1.46%) |
Mar 04, 2019 | 60.75 | 61.17 | 60.25 | 60.59 | 540,991 | -0.08(-0.13%) |
Mar 01, 2019 | 62.27 | 62.27 | 60.58 | 60.67 | 627,062 | -1.48(-2.38%) |
Feb 28, 2019 | 61.92 | 62.99 | 61.55 | 62.15 | 651,103 | +0.06(+0.10%) |
Feb 27, 2019 | 61.41 | 62.13 | 61.05 | 62.09 | 301,095 | +0.57(+0.93%) |
Feb 26, 2019 | 61.78 | 62.54 | 61.31 | 61.52 | 541,262 | -0.33(-0.53%) |
Feb 25, 2019 | 61.63 | 62.48 | 61.14 | 61.85 | 464,110 | +0.63(+1.03%) |
Feb 22, 2019 | 62.20 | 62.24 | 61.17 | 61.21 | 524,403 | -1.17(-1.87%) |
Feb 21, 2019 | 64.64 | 64.77 | 61.94 | 62.38 | 613,419 | -2.41(-3.71%) |
Feb 20, 2019 | 65.09 | 65.20 | 64.23 | 64.79 | 288,726 | -0.42(-0.64%) |
Feb 19, 2019 | 65.21 | 65.98 | 64.89 | 65.21 | 309,126 | -0.18(-0.27%) |
Feb 15, 2019 | 65.51 | 65.58 | 65.15 | 65.39 | 224,391 | +0.18(+0.27%) |
Feb 14, 2019 | 65.06 | 65.80 | 65.04 | 65.21 | 231,934 | -0.21(-0.33%) |
Feb 13, 2019 | 65.37 | 65.60 | 64.87 | 65.42 | 141,659 | +0.10(+0.15%) |
Feb 12, 2019 | 65.20 | 65.46 | 64.67 | 65.32 | 138,460 | +0.35(+0.53%) |
Feb 11, 2019 | 64.97 | 65.26 | 64.47 | 64.98 | 248,003 | +0.18(+0.28%) |
Feb 08, 2019 | 64.24 | 65.65 | 64.24 | 64.80 | 249,299 | +0.34(+0.53%) |
Feb 07, 2019 | 64.46 | 64.68 | 63.72 | 64.46 | 208,516 | -0.44(-0.67%) |
Feb 06, 2019 | 65.04 | 65.75 | 64.82 | 64.90 | 140,710 | -0.04(-0.07%) |
Feb 05, 2019 | 65.21 | 65.57 | 64.74 | 64.94 | 239,904 | -0.02(-0.03%) |
Feb 04, 2019 | 64.34 | 64.97 | 64.02 | 64.96 | 163,528 | +0.61(+0.94%) |