Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.53 | 64.73 | 63.53 | 63.69 | 218,708 | -0.91(-1.41%) |
Apr 29, 2019 | 63.44 | 64.81 | 63.44 | 64.60 | 244,567 | +1.09(+1.72%) |
Apr 26, 2019 | 62.78 | 63.62 | 62.55 | 63.51 | 244,049 | +0.47(+0.75%) |
Apr 25, 2019 | 61.72 | 63.41 | 61.69 | 63.03 | 322,760 | +1.07(+1.72%) |
Apr 24, 2019 | 62.43 | 62.95 | 61.14 | 61.97 | 283,401 | +0.58(+0.95%) |
Apr 23, 2019 | 61.08 | 61.57 | 59.47 | 61.38 | 356,363 | +1.70(+2.86%) |
Apr 22, 2019 | 59.87 | 60.76 | 59.04 | 59.68 | 350,855 | -0.20(-0.33%) |
Apr 18, 2019 | 61.12 | 61.97 | 57.53 | 59.88 | 316,770 | -1.50(-2.45%) |
Apr 17, 2019 | 61.80 | 62.04 | 61.18 | 61.38 | 213,395 | -0.53(-0.85%) |
Apr 16, 2019 | 60.45 | 62.07 | 60.29 | 61.91 | 205,691 | +1.60(+2.65%) |
Apr 15, 2019 | 61.35 | 61.98 | 60.16 | 60.32 | 118,191 | -1.09(-1.78%) |
Apr 12, 2019 | 60.35 | 61.47 | 60.25 | 61.41 | 229,461 | +1.60(+2.67%) |
Apr 11, 2019 | 60.13 | 60.56 | 59.64 | 59.82 | 158,768 | -0.07(-0.12%) |
Apr 10, 2019 | 59.16 | 59.93 | 58.82 | 59.89 | 219,418 | +0.72(+1.22%) |
Apr 09, 2019 | 59.81 | 59.83 | 59.07 | 59.17 | 235,062 | -0.77(-1.29%) |
Apr 08, 2019 | 60.24 | 60.40 | 59.81 | 59.94 | 352,972 | -0.30(-0.50%) |
Apr 05, 2019 | 60.03 | 60.28 | 59.63 | 60.25 | 217,066 | +0.46(+0.78%) |
Apr 04, 2019 | 59.20 | 60.11 | 59.20 | 59.78 | 244,773 | +0.70(+1.19%) |
Apr 03, 2019 | 60.27 | 60.27 | 58.95 | 59.08 | 144,210 | -0.16(-0.28%) |
Apr 02, 2019 | 59.41 | 59.61 | 59.03 | 59.24 | 228,230 | -0.11(-0.18%) |
Apr 01, 2019 | 58.89 | 59.55 | 58.73 | 59.35 | 355,902 | +0.97(+1.66%) |
Mar 29, 2019 | 59.64 | 59.81 | 58.28 | 58.39 | 277,612 | -0.80(-1.36%) |
Mar 28, 2019 | 58.41 | 59.22 | 58.28 | 59.19 | 135,367 | +0.77(+1.33%) |
Mar 27, 2019 | 57.57 | 58.74 | 57.52 | 58.41 | 162,967 | +0.65(+1.12%) |
Mar 26, 2019 | 56.57 | 57.80 | 56.57 | 57.77 | 177,754 | +1.50(+2.67%) |
Mar 25, 2019 | 56.44 | 57.19 | 55.82 | 56.26 | 244,931 | -0.11(-0.19%) |
Mar 22, 2019 | 57.79 | 58.26 | 55.69 | 56.37 | 360,644 | -1.96(-3.36%) |
Mar 21, 2019 | 58.66 | 59.25 | 58.27 | 58.33 | 333,419 | -0.86(-1.45%) |
Mar 20, 2019 | 60.76 | 61.07 | 59.10 | 59.19 | 408,995 | -1.62(-2.67%) |
Mar 19, 2019 | 62.44 | 62.44 | 60.69 | 60.81 | 250,861 | -1.29(-2.08%) |
Mar 18, 2019 | 61.31 | 62.34 | 60.95 | 62.11 | 342,780 | +0.96(+1.57%) |
Mar 15, 2019 | 60.49 | 61.53 | 57.95 | 61.15 | 787,867 | +0.77(+1.27%) |
Mar 14, 2019 | 60.16 | 60.54 | 59.87 | 60.38 | 200,175 | +0.28(+0.47%) |
Mar 13, 2019 | 60.25 | 60.44 | 59.75 | 60.10 | 293,201 | +0.11(+0.18%) |
Mar 12, 2019 | 60.78 | 60.93 | 59.83 | 59.99 | 253,986 | -0.77(-1.26%) |
Mar 11, 2019 | 59.91 | 60.79 | 59.52 | 60.76 | 263,545 | +1.06(+1.77%) |
Mar 08, 2019 | 59.70 | 60.14 | 59.36 | 59.70 | 250,081 | -0.38(-0.64%) |
Mar 07, 2019 | 60.58 | 60.80 | 59.81 | 60.08 | 189,691 | -0.74(-1.22%) |
Mar 06, 2019 | 62.50 | 62.59 | 60.61 | 60.83 | 194,311 | -1.53(-2.46%) |
Mar 05, 2019 | 62.20 | 62.53 | 61.28 | 62.36 | 329,015 | +0.06(+0.10%) |
Mar 04, 2019 | 62.75 | 63.28 | 61.96 | 62.30 | 234,772 | -0.54(-0.87%) |
Mar 01, 2019 | 62.78 | 63.19 | 62.16 | 62.84 | 122,525 | +0.39(+0.62%) |
Feb 28, 2019 | 62.65 | 62.81 | 62.33 | 62.45 | 157,715 | -0.17(-0.28%) |
Feb 27, 2019 | 61.88 | 62.79 | 61.88 | 62.62 | 150,602 | +0.72(+1.16%) |
Feb 26, 2019 | 61.98 | 62.39 | 61.67 | 61.91 | 191,720 | -0.33(-0.52%) |
Feb 25, 2019 | 63.05 | 63.25 | 62.07 | 62.23 | 294,866 | -0.52(-0.82%) |
Feb 22, 2019 | 62.80 | 63.14 | 62.26 | 62.75 | 174,972 | -0.07(-0.12%) |
Feb 21, 2019 | 63.00 | 63.03 | 62.28 | 62.82 | 158,798 | -0.18(-0.29%) |
Feb 20, 2019 | 62.50 | 63.03 | 61.78 | 63.00 | 197,122 | +0.49(+0.78%) |
Feb 19, 2019 | 61.38 | 62.64 | 61.32 | 62.51 | 315,926 | +0.71(+1.15%) |
Feb 15, 2019 | 60.28 | 61.83 | 59.89 | 61.81 | 830,570 | +1.91(+3.20%) |
Feb 14, 2019 | 60.52 | 60.56 | 59.85 | 59.89 | 318,872 | -0.97(-1.60%) |
Feb 13, 2019 | 60.73 | 61.25 | 60.44 | 60.86 | 241,630 | +0.28(+0.46%) |
Feb 12, 2019 | 60.56 | 61.25 | 60.29 | 60.58 | 197,879 | +0.29(+0.48%) |
Feb 11, 2019 | 59.55 | 60.34 | 59.29 | 60.29 | 199,655 | +0.81(+1.36%) |
Feb 08, 2019 | 59.50 | 60.04 | 59.23 | 59.48 | 200,866 | -0.33(-0.55%) |
Feb 07, 2019 | 60.23 | 60.83 | 59.12 | 59.81 | 483,246 | -0.28(-0.47%) |
Feb 06, 2019 | 59.66 | 60.39 | 59.34 | 60.09 | 219,174 | +0.18(+0.30%) |
Feb 05, 2019 | 59.79 | 60.16 | 59.63 | 59.91 | 238,471 | -0.05(-0.08%) |
Feb 04, 2019 | 59.09 | 60.30 | 58.90 | 59.95 | 299,237 | +1.29(+2.20%) |