Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.41 | 58.45 | 56.97 | 57.88 | 909,652 | -0.56(-0.96%) |
Apr 29, 2019 | 58.71 | 59.10 | 57.94 | 58.44 | 827,992 | -0.18(-0.31%) |
Apr 26, 2019 | 59.46 | 59.79 | 58.48 | 58.62 | 387,500 | -0.89(-1.50%) |
Apr 25, 2019 | 60.05 | 60.12 | 57.76 | 59.51 | 359,522 | -0.74(-1.23%) |
Apr 24, 2019 | 59.50 | 60.62 | 58.63 | 60.25 | 368,962 | +1.05(+1.77%) |
Apr 23, 2019 | 58.46 | 59.80 | 58.40 | 59.20 | 381,084 | +1.05(+1.81%) |
Apr 22, 2019 | 57.80 | 58.43 | 57.11 | 58.15 | 322,110 | +0.13(+0.22%) |
Apr 18, 2019 | 58.62 | 58.80 | 56.58 | 58.02 | 707,300 | -0.75(-1.28%) |
Apr 17, 2019 | 61.00 | 61.36 | 58.34 | 58.77 | 604,153 | -1.82(-3.00%) |
Apr 16, 2019 | 61.57 | 62.18 | 60.33 | 60.59 | 599,461 | -0.45(-0.74%) |
Apr 15, 2019 | 60.80 | 62.00 | 60.64 | 61.04 | 512,876 | +0.16(+0.26%) |
Apr 12, 2019 | 60.46 | 61.16 | 59.30 | 60.88 | 933,900 | +1.66(+2.80%) |
Apr 11, 2019 | 59.50 | 59.67 | 58.40 | 59.22 | 465,528 | -0.30(-0.50%) |
Apr 10, 2019 | 58.03 | 60.09 | 57.69 | 59.52 | 537,446 | +1.80(+3.12%) |
Apr 09, 2019 | 57.87 | 58.89 | 57.62 | 57.72 | 518,407 | -0.21(-0.36%) |
Apr 08, 2019 | 58.15 | 58.32 | 56.85 | 57.93 | 467,033 | -0.31(-0.53%) |
Apr 05, 2019 | 59.16 | 59.59 | 58.00 | 58.24 | 431,800 | -0.55(-0.94%) |
Apr 04, 2019 | 58.87 | 59.75 | 57.74 | 58.79 | 517,509 | -0.29(-0.49%) |
Apr 03, 2019 | 59.50 | 60.55 | 58.01 | 59.08 | 873,309 | +0.00(+0.00%) |
Apr 02, 2019 | 58.65 | 59.70 | 58.03 | 59.08 | 675,476 | +0.34(+0.58%) |
Apr 01, 2019 | 58.08 | 59.46 | 57.80 | 58.74 | 725,455 | +1.39(+2.42%) |
Mar 29, 2019 | 58.37 | 59.09 | 56.86 | 57.35 | 774,800 | -0.57(-0.98%) |
Mar 28, 2019 | 56.59 | 59.55 | 56.03 | 57.92 | 1,805,775 | +2.57(+4.64%) |
Mar 27, 2019 | 53.18 | 55.57 | 52.50 | 55.35 | 1,226,714 | -1.64(-2.88%) |
Mar 26, 2019 | 55.67 | 56.99 | 55.05 | 56.99 | 587,136 | +1.88(+3.41%) |
Mar 25, 2019 | 54.68 | 55.52 | 53.62 | 55.11 | 1,245,988 | +0.31(+0.57%) |
Mar 22, 2019 | 57.67 | 58.11 | 54.37 | 54.80 | 1,393,800 | -3.29(-5.66%) |
Mar 21, 2019 | 55.44 | 58.55 | 55.44 | 58.09 | 1,560,175 | +2.37(+4.25%) |
Mar 20, 2019 | 55.58 | 56.33 | 54.83 | 55.72 | 894,929 | +0.09(+0.16%) |
Mar 19, 2019 | 56.05 | 56.64 | 55.19 | 55.63 | 906,873 | -0.30(-0.54%) |
Mar 18, 2019 | 54.43 | 56.35 | 54.16 | 55.93 | 1,468,213 | +1.76(+3.25%) |
Mar 15, 2019 | 53.64 | 54.70 | 53.50 | 54.17 | 1,189,700 | +0.72(+1.35%) |
Mar 14, 2019 | 53.95 | 54.03 | 53.16 | 53.45 | 566,710 | -0.23(-0.43%) |
Mar 13, 2019 | 53.99 | 54.13 | 53.02 | 53.68 | 1,055,830 | -0.49(-0.90%) |
Mar 12, 2019 | 53.70 | 54.70 | 53.21 | 54.17 | 462,154 | +0.58(+1.08%) |
Mar 11, 2019 | 52.23 | 54.09 | 52.05 | 53.59 | 1,482,337 | +1.59(+3.06%) |
Mar 08, 2019 | 52.58 | 52.58 | 50.81 | 52.00 | 1,391,200 | -1.27(-2.38%) |
Mar 07, 2019 | 53.51 | 54.05 | 52.50 | 53.27 | 438,337 | -0.22(-0.41%) |
Mar 06, 2019 | 54.22 | 54.24 | 52.54 | 53.49 | 1,142,461 | -0.93(-1.71%) |
Mar 05, 2019 | 55.47 | 55.97 | 54.07 | 54.42 | 1,126,389 | -1.10(-1.98%) |
Mar 04, 2019 | 54.50 | 56.12 | 54.50 | 55.52 | 1,127,408 | +1.33(+2.45%) |
Mar 01, 2019 | 53.81 | 55.00 | 53.37 | 54.19 | 872,700 | +0.84(+1.57%) |
Feb 28, 2019 | 53.12 | 54.00 | 52.76 | 53.35 | 1,708,555 | -0.13(-0.24%) |
Feb 27, 2019 | 53.52 | 53.77 | 52.34 | 53.48 | 1,219,607 | -0.44(-0.82%) |
Feb 26, 2019 | 55.73 | 55.89 | 53.81 | 53.92 | 1,578,532 | -2.54(-4.50%) |
Feb 25, 2019 | 56.00 | 57.53 | 55.90 | 56.46 | 1,663,512 | +1.01(+1.82%) |
Feb 22, 2019 | 48.75 | 55.72 | 48.56 | 55.45 | 3,608,600 | +8.28(+17.55%) |
Feb 21, 2019 | 46.98 | 48.29 | 46.85 | 47.17 | 1,326,052 | +0.58(+1.24%) |
Feb 20, 2019 | 45.48 | 47.04 | 45.35 | 46.59 | 783,285 | +1.27(+2.80%) |
Feb 19, 2019 | 44.66 | 45.51 | 44.30 | 45.32 | 681,221 | +0.66(+1.48%) |
Feb 15, 2019 | 44.74 | 44.80 | 43.92 | 44.66 | 558,800 | +0.23(+0.52%) |
Feb 14, 2019 | 43.38 | 44.79 | 43.25 | 44.43 | 535,860 | +0.74(+1.69%) |
Feb 13, 2019 | 43.75 | 45.00 | 43.68 | 43.69 | 467,860 | +0.30(+0.69%) |
Feb 12, 2019 | 42.90 | 43.64 | 42.90 | 43.39 | 475,784 | +0.53(+1.24%) |
Feb 11, 2019 | 42.03 | 42.91 | 41.35 | 42.86 | 460,439 | +1.10(+2.63%) |
Feb 08, 2019 | 41.63 | 42.30 | 41.58 | 41.76 | 444,500 | -0.20(-0.48%) |
Feb 07, 2019 | 42.23 | 42.45 | 41.51 | 41.96 | 331,150 | -0.66(-1.55%) |
Feb 06, 2019 | 43.16 | 43.72 | 42.50 | 42.62 | 402,787 | -0.36(-0.84%) |
Feb 05, 2019 | 42.57 | 43.73 | 42.32 | 42.98 | 475,552 | +0.64(+1.51%) |
Feb 04, 2019 | 42.33 | 43.01 | 42.14 | 42.34 | 721,733 | -0.75(-1.74%) |