Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.39 | 62.06 | 60.70 | 61.53 | 962,774 | -0.31(-0.50%) |
Apr 29, 2019 | 61.49 | 62.34 | 61.35 | 61.84 | 875,880 | +0.30(+0.49%) |
Apr 26, 2019 | 60.85 | 61.76 | 60.20 | 61.54 | 802,200 | +0.29(+0.47%) |
Apr 25, 2019 | 61.67 | 62.00 | 60.23 | 61.25 | 1,143,817 | -0.57(-0.92%) |
Apr 24, 2019 | 61.60 | 62.66 | 61.52 | 61.82 | 1,362,519 | +0.20(+0.32%) |
Apr 23, 2019 | 59.97 | 61.93 | 59.94 | 61.62 | 1,785,493 | +1.66(+2.77%) |
Apr 22, 2019 | 59.84 | 60.48 | 59.40 | 59.96 | 849,049 | +0.11(+0.18%) |
Apr 18, 2019 | 60.88 | 61.10 | 59.73 | 59.85 | 987,800 | -0.81(-1.34%) |
Apr 17, 2019 | 61.07 | 61.20 | 60.22 | 60.66 | 997,146 | +0.15(+0.25%) |
Apr 16, 2019 | 60.46 | 60.66 | 59.60 | 60.51 | 897,519 | +0.28(+0.46%) |
Apr 15, 2019 | 60.66 | 61.23 | 60.17 | 60.23 | 1,007,453 | +0.05(+0.08%) |
Apr 12, 2019 | 61.00 | 61.00 | 59.51 | 60.18 | 1,256,500 | -0.45(-0.74%) |
Apr 11, 2019 | 60.46 | 61.13 | 59.66 | 60.63 | 1,582,471 | -0.14(-0.23%) |
Apr 10, 2019 | 58.85 | 60.95 | 58.40 | 60.77 | 4,914,064 | +4.64(+8.27%) |
Apr 09, 2019 | 56.84 | 56.99 | 55.94 | 56.13 | 1,044,093 | -0.95(-1.66%) |
Apr 08, 2019 | 56.16 | 57.09 | 55.96 | 57.08 | 1,289,754 | +0.79(+1.40%) |
Apr 05, 2019 | 55.50 | 56.38 | 55.32 | 56.29 | 1,338,800 | +0.91(+1.64%) |
Apr 04, 2019 | 54.94 | 55.39 | 54.73 | 55.38 | 807,927 | +0.53(+0.97%) |
Apr 03, 2019 | 54.43 | 55.49 | 54.30 | 54.85 | 1,278,254 | +0.95(+1.76%) |
Apr 02, 2019 | 54.20 | 54.46 | 53.24 | 53.90 | 718,123 | -0.21(-0.39%) |
Apr 01, 2019 | 53.29 | 54.20 | 53.18 | 54.11 | 1,303,880 | +1.27(+2.40%) |
Mar 29, 2019 | 52.68 | 53.00 | 52.35 | 52.84 | 904,100 | +0.82(+1.58%) |
Mar 28, 2019 | 51.21 | 52.08 | 51.00 | 52.02 | 1,068,728 | +0.83(+1.62%) |
Mar 27, 2019 | 50.98 | 51.40 | 50.21 | 51.19 | 861,973 | +0.27(+0.53%) |
Mar 26, 2019 | 52.10 | 52.39 | 50.59 | 50.92 | 1,396,588 | -0.80(-1.55%) |
Mar 25, 2019 | 52.22 | 52.54 | 51.32 | 51.72 | 1,252,668 | -0.69(-1.32%) |
Mar 22, 2019 | 54.53 | 54.77 | 51.87 | 52.41 | 1,948,400 | -2.40(-4.38%) |
Mar 21, 2019 | 55.42 | 55.78 | 54.05 | 54.81 | 1,467,964 | -0.84(-1.51%) |
Mar 20, 2019 | 55.31 | 56.04 | 54.79 | 55.65 | 1,647,760 | +0.20(+0.36%) |
Mar 19, 2019 | 54.91 | 55.79 | 54.70 | 55.45 | 1,528,317 | +0.77(+1.41%) |
Mar 18, 2019 | 54.10 | 54.76 | 53.76 | 54.68 | 1,190,897 | +0.97(+1.81%) |
Mar 15, 2019 | 54.76 | 55.35 | 53.61 | 53.71 | 1,488,400 | -0.73(-1.34%) |
Mar 14, 2019 | 55.00 | 55.62 | 54.16 | 54.44 | 1,383,341 | -0.27(-0.49%) |
Mar 13, 2019 | 54.06 | 54.93 | 54.01 | 54.71 | 1,483,668 | +0.78(+1.45%) |
Mar 12, 2019 | 53.53 | 54.08 | 52.97 | 53.93 | 1,141,235 | +0.31(+0.58%) |
Mar 11, 2019 | 51.30 | 53.75 | 51.30 | 53.62 | 1,748,673 | +2.46(+4.81%) |
Mar 08, 2019 | 49.67 | 51.36 | 49.06 | 51.16 | 1,673,000 | +0.94(+1.87%) |
Mar 07, 2019 | 51.22 | 51.66 | 50.22 | 50.22 | 1,442,139 | -1.15(-2.24%) |
Mar 06, 2019 | 52.10 | 52.24 | 51.10 | 51.37 | 1,204,922 | -0.82(-1.57%) |
Mar 05, 2019 | 52.52 | 53.12 | 51.96 | 52.19 | 679,110 | -0.30(-0.57%) |
Mar 04, 2019 | 53.51 | 53.68 | 51.80 | 52.49 | 1,161,499 | -0.92(-1.72%) |
Mar 01, 2019 | 53.08 | 54.00 | 52.83 | 53.41 | 1,252,700 | +0.86(+1.64%) |
Feb 28, 2019 | 52.24 | 53.57 | 52.02 | 52.55 | 1,303,829 | +0.17(+0.32%) |
Feb 27, 2019 | 51.68 | 52.50 | 51.38 | 52.38 | 1,152,935 | +0.49(+0.94%) |
Feb 26, 2019 | 51.54 | 52.32 | 51.22 | 51.89 | 1,875,113 | +0.12(+0.23%) |
Feb 25, 2019 | 54.12 | 55.38 | 51.63 | 51.77 | 3,121,547 | -1.96(-3.65%) |
Feb 22, 2019 | 51.01 | 53.84 | 50.60 | 53.73 | 4,112,300 | +1.78(+3.43%) |
Feb 21, 2019 | 51.71 | 52.49 | 51.55 | 51.95 | 2,362,529 | +0.26(+0.50%) |
Feb 20, 2019 | 52.17 | 52.61 | 51.24 | 51.69 | 2,377,787 | -0.37(-0.71%) |
Feb 19, 2019 | 49.23 | 52.24 | 49.11 | 52.06 | 2,553,416 | +2.88(+5.86%) |
Feb 15, 2019 | 50.73 | 51.21 | 48.76 | 49.18 | 2,399,600 | -1.84(-3.61%) |
Feb 14, 2019 | 50.43 | 51.63 | 50.42 | 51.02 | 877,909 | +0.38(+0.75%) |
Feb 13, 2019 | 50.52 | 50.97 | 50.10 | 50.64 | 742,574 | +0.38(+0.76%) |
Feb 12, 2019 | 50.42 | 50.88 | 50.04 | 50.26 | 1,017,277 | +0.54(+1.09%) |
Feb 11, 2019 | 48.14 | 49.95 | 48.14 | 49.72 | 1,510,174 | +1.62(+3.37%) |
Feb 08, 2019 | 47.62 | 48.42 | 47.16 | 48.10 | 1,369,100 | +0.10(+0.21%) |
Feb 07, 2019 | 48.52 | 49.36 | 47.54 | 48.00 | 1,334,232 | -0.89(-1.82%) |
Feb 06, 2019 | 49.60 | 50.45 | 48.86 | 48.89 | 1,661,970 | -0.42(-0.85%) |
Feb 05, 2019 | 49.23 | 49.45 | 48.65 | 49.31 | 1,379,292 | +0.02(+0.04%) |
Feb 04, 2019 | 48.60 | 49.43 | 48.24 | 49.29 | 963,816 | +0.86(+1.78%) |