Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.04 | 62.45 | 61.69 | 62.11 | 379,642 | -0.10(-0.16%) |
Apr 29, 2019 | 62.37 | 62.97 | 62.16 | 62.20 | 278,394 | -0.09(-0.14%) |
Apr 26, 2019 | 61.70 | 62.56 | 60.85 | 62.29 | 263,403 | +0.65(+1.05%) |
Apr 25, 2019 | 61.88 | 61.89 | 60.88 | 61.65 | 212,569 | -0.58(-0.93%) |
Apr 24, 2019 | 61.92 | 62.39 | 61.81 | 62.22 | 213,167 | +0.18(+0.29%) |
Apr 23, 2019 | 60.96 | 62.31 | 60.64 | 62.04 | 187,317 | +1.22(+2.01%) |
Apr 22, 2019 | 60.51 | 60.87 | 60.29 | 60.82 | 287,684 | +0.22(+0.37%) |
Apr 18, 2019 | 60.97 | 61.54 | 60.49 | 60.60 | 228,064 | -0.53(-0.87%) |
Apr 17, 2019 | 61.40 | 61.50 | 60.71 | 61.13 | 170,721 | +0.02(+0.03%) |
Apr 16, 2019 | 60.92 | 61.26 | 60.63 | 61.11 | 325,356 | +0.40(+0.66%) |
Apr 15, 2019 | 61.08 | 61.35 | 60.63 | 60.72 | 94,590 | -0.19(-0.32%) |
Apr 12, 2019 | 60.52 | 60.91 | 60.26 | 60.91 | 127,467 | +0.70(+1.16%) |
Apr 11, 2019 | 60.44 | 60.61 | 59.84 | 60.21 | 171,479 | -0.19(-0.32%) |
Apr 10, 2019 | 60.12 | 60.43 | 59.76 | 60.41 | 116,413 | +0.41(+0.68%) |
Apr 09, 2019 | 60.61 | 60.85 | 59.83 | 60.00 | 189,386 | -0.89(-1.47%) |
Apr 08, 2019 | 60.53 | 60.91 | 60.27 | 60.89 | 107,316 | +0.12(+0.20%) |
Apr 05, 2019 | 60.63 | 60.92 | 60.18 | 60.77 | 444,048 | +0.36(+0.60%) |
Apr 04, 2019 | 60.48 | 61.04 | 60.17 | 60.41 | 359,178 | +0.05(+0.09%) |
Apr 03, 2019 | 61.16 | 61.22 | 60.31 | 60.35 | 279,144 | -0.35(-0.57%) |
Apr 02, 2019 | 60.87 | 60.93 | 60.47 | 60.70 | 325,588 | -0.07(-0.12%) |
Apr 01, 2019 | 60.39 | 61.06 | 59.98 | 60.77 | 217,416 | +0.73(+1.21%) |
Mar 29, 2019 | 60.26 | 60.41 | 59.61 | 60.04 | 224,113 | +0.13(+0.22%) |
Mar 28, 2019 | 59.77 | 60.30 | 59.48 | 59.91 | 377,121 | +0.42(+0.70%) |
Mar 27, 2019 | 59.25 | 59.90 | 59.22 | 59.49 | 355,328 | +0.18(+0.30%) |
Mar 26, 2019 | 58.24 | 59.44 | 57.93 | 59.32 | 278,399 | +1.07(+1.84%) |
Mar 25, 2019 | 57.43 | 58.49 | 57.10 | 58.24 | 252,907 | +0.85(+1.48%) |
Mar 22, 2019 | 58.55 | 58.63 | 57.37 | 57.39 | 216,435 | -1.38(-2.35%) |
Mar 21, 2019 | 57.59 | 58.79 | 57.59 | 58.78 | 279,169 | +1.13(+1.97%) |
Mar 20, 2019 | 58.30 | 58.53 | 57.13 | 57.64 | 238,709 | -0.64(-1.09%) |
Mar 19, 2019 | 59.04 | 59.47 | 58.01 | 58.28 | 181,838 | -0.43(-0.74%) |
Mar 18, 2019 | 59.03 | 59.33 | 58.24 | 58.71 | 491,505 | -0.26(-0.44%) |
Mar 15, 2019 | 58.62 | 59.34 | 58.52 | 58.97 | 507,726 | +0.47(+0.80%) |
Mar 14, 2019 | 58.56 | 58.78 | 58.16 | 58.50 | 216,467 | -0.05(-0.09%) |
Mar 13, 2019 | 58.67 | 58.88 | 58.49 | 58.55 | 262,885 | +0.05(+0.09%) |
Mar 12, 2019 | 58.26 | 58.71 | 58.03 | 58.50 | 276,375 | +0.37(+0.64%) |
Mar 11, 2019 | 56.82 | 58.16 | 56.75 | 58.13 | 214,488 | +1.59(+2.80%) |
Mar 08, 2019 | 56.26 | 56.61 | 55.99 | 56.54 | 134,693 | +0.10(+0.17%) |
Mar 07, 2019 | 56.78 | 56.87 | 55.92 | 56.45 | 300,479 | -0.34(-0.59%) |
Mar 06, 2019 | 57.39 | 57.41 | 56.60 | 56.78 | 187,282 | -0.49(-0.85%) |
Mar 05, 2019 | 58.01 | 58.07 | 57.17 | 57.27 | 203,575 | -0.81(-1.39%) |
Mar 04, 2019 | 58.02 | 58.51 | 57.57 | 58.08 | 273,676 | +0.08(+0.14%) |
Mar 01, 2019 | 57.59 | 58.18 | 57.59 | 58.00 | 228,403 | +0.69(+1.21%) |
Feb 28, 2019 | 57.43 | 57.57 | 56.85 | 57.31 | 237,326 | -0.23(-0.40%) |
Feb 27, 2019 | 57.23 | 57.71 | 57.00 | 57.54 | 204,012 | +0.11(+0.19%) |
Feb 26, 2019 | 57.31 | 57.80 | 56.61 | 57.43 | 439,916 | -0.12(-0.22%) |
Feb 25, 2019 | 57.72 | 58.15 | 57.26 | 57.55 | 379,542 | +0.10(+0.17%) |
Feb 22, 2019 | 57.56 | 57.90 | 57.20 | 57.46 | 267,467 | +0.05(+0.09%) |
Feb 21, 2019 | 57.31 | 57.59 | 56.85 | 57.40 | 299,676 | +0.31(+0.54%) |
Feb 20, 2019 | 56.01 | 57.78 | 56.01 | 57.09 | 484,011 | +0.99(+1.77%) |
Feb 19, 2019 | 53.69 | 56.30 | 53.69 | 56.10 | 595,034 | +0.43(+0.78%) |
Feb 15, 2019 | 54.91 | 56.02 | 53.27 | 55.67 | 1,161,549 | +0.27(+0.50%) |
Feb 14, 2019 | 55.33 | 56.17 | 54.74 | 55.39 | 542,909 | -0.37(-0.67%) |
Feb 13, 2019 | 55.80 | 56.75 | 55.57 | 55.76 | 334,706 | +0.07(+0.13%) |
Feb 12, 2019 | 55.37 | 55.76 | 55.05 | 55.69 | 276,294 | +0.57(+1.03%) |
Feb 11, 2019 | 55.05 | 55.30 | 54.57 | 55.13 | 269,235 | +0.14(+0.26%) |
Feb 08, 2019 | 55.08 | 55.47 | 54.57 | 54.99 | 243,984 | -0.29(-0.53%) |
Feb 07, 2019 | 55.64 | 55.84 | 54.81 | 55.28 | 303,906 | -0.46(-0.83%) |
Feb 06, 2019 | 55.80 | 56.11 | 55.39 | 55.74 | 221,705 | -0.25(-0.44%) |
Feb 05, 2019 | 56.27 | 56.27 | 55.66 | 55.99 | 162,287 | +0.07(+0.13%) |
Feb 04, 2019 | 55.45 | 55.99 | 54.81 | 55.92 | 265,392 | +0.51(+0.93%) |