Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.60 | 59.92 | 58.73 | 59.00 | 117,841 | -0.43(-0.72%) |
Apr 29, 2019 | 58.81 | 59.49 | 58.39 | 59.43 | 195,811 | +0.70(+1.19%) |
Apr 26, 2019 | 59.21 | 59.42 | 58.59 | 58.73 | 117,467 | -0.48(-0.81%) |
Apr 25, 2019 | 60.59 | 60.59 | 58.88 | 59.21 | 93,217 | -1.66(-2.73%) |
Apr 24, 2019 | 60.05 | 61.11 | 59.90 | 60.87 | 51,969 | +0.77(+1.27%) |
Apr 23, 2019 | 59.12 | 60.20 | 58.93 | 60.11 | 172,358 | +0.67(+1.12%) |
Apr 22, 2019 | 60.45 | 60.45 | 59.09 | 59.44 | 67,742 | -1.10(-1.82%) |
Apr 18, 2019 | 60.65 | 61.01 | 60.13 | 60.55 | 81,292 | -0.23(-0.38%) |
Apr 17, 2019 | 60.93 | 61.38 | 60.28 | 60.78 | 69,873 | +0.08(+0.13%) |
Apr 16, 2019 | 60.21 | 61.05 | 59.91 | 60.70 | 103,606 | +0.45(+0.74%) |
Apr 15, 2019 | 60.01 | 60.64 | 59.83 | 60.25 | 50,302 | +0.09(+0.15%) |
Apr 12, 2019 | 59.71 | 60.36 | 59.42 | 60.16 | 72,148 | +0.57(+0.95%) |
Apr 11, 2019 | 59.29 | 59.59 | 58.90 | 59.59 | 31,580 | +0.45(+0.76%) |
Apr 10, 2019 | 58.26 | 59.24 | 58.22 | 59.14 | 69,275 | +0.89(+1.52%) |
Apr 09, 2019 | 58.97 | 58.97 | 58.23 | 58.26 | 64,765 | -0.92(-1.55%) |
Apr 08, 2019 | 58.47 | 59.19 | 58.28 | 59.17 | 52,136 | +0.54(+0.92%) |
Apr 05, 2019 | 58.52 | 58.65 | 58.03 | 58.64 | 89,733 | +0.14(+0.24%) |
Apr 04, 2019 | 58.01 | 58.50 | 57.83 | 58.50 | 42,077 | +0.47(+0.81%) |
Apr 03, 2019 | 58.41 | 58.84 | 57.73 | 58.03 | 80,046 | +0.10(+0.17%) |
Apr 02, 2019 | 57.85 | 58.19 | 57.19 | 57.93 | 67,780 | +0.22(+0.38%) |
Apr 01, 2019 | 57.31 | 57.83 | 56.97 | 57.71 | 147,466 | +0.79(+1.38%) |
Mar 29, 2019 | 57.29 | 57.54 | 56.74 | 56.92 | 105,746 | +0.02(+0.03%) |
Mar 28, 2019 | 57.00 | 57.75 | 56.33 | 56.90 | 135,673 | +0.01(+0.02%) |
Mar 27, 2019 | 56.97 | 57.54 | 56.07 | 56.89 | 87,806 | -0.04(-0.07%) |
Mar 26, 2019 | 57.41 | 57.65 | 56.79 | 56.93 | 95,070 | -0.12(-0.21%) |
Mar 25, 2019 | 56.44 | 57.44 | 55.92 | 57.05 | 148,961 | +0.86(+1.52%) |
Mar 22, 2019 | 58.99 | 58.99 | 56.18 | 56.20 | 125,147 | -3.14(-5.30%) |
Mar 21, 2019 | 58.57 | 60.07 | 58.32 | 59.34 | 79,318 | +0.66(+1.12%) |
Mar 20, 2019 | 59.17 | 59.52 | 58.03 | 58.68 | 78,091 | -0.56(-0.94%) |
Mar 19, 2019 | 60.00 | 60.00 | 59.09 | 59.24 | 52,858 | -0.52(-0.87%) |
Mar 18, 2019 | 59.33 | 60.05 | 59.13 | 59.76 | 109,965 | +0.45(+0.75%) |
Mar 15, 2019 | 58.94 | 60.08 | 58.75 | 59.31 | 209,483 | +0.37(+0.62%) |
Mar 14, 2019 | 59.26 | 59.26 | 58.57 | 58.94 | 100,140 | -0.32(-0.54%) |
Mar 13, 2019 | 59.95 | 60.45 | 59.13 | 59.26 | 96,576 | -0.33(-0.55%) |
Mar 12, 2019 | 58.86 | 59.61 | 58.76 | 59.59 | 148,788 | +0.73(+1.23%) |
Mar 11, 2019 | 57.95 | 58.98 | 57.84 | 58.86 | 75,459 | +1.02(+1.77%) |
Mar 08, 2019 | 57.48 | 57.90 | 57.22 | 57.84 | 48,852 | +0.11(+0.19%) |
Mar 07, 2019 | 57.61 | 57.96 | 57.06 | 57.73 | 100,095 | +0.28(+0.48%) |
Mar 06, 2019 | 58.52 | 58.53 | 57.16 | 57.45 | 79,054 | -1.04(-1.79%) |
Mar 05, 2019 | 58.63 | 59.02 | 57.91 | 58.50 | 50,253 | -0.04(-0.07%) |
Mar 04, 2019 | 59.53 | 59.60 | 58.53 | 58.54 | 80,660 | -0.62(-1.04%) |
Mar 01, 2019 | 59.29 | 59.34 | 58.62 | 59.15 | 115,597 | +0.22(+0.37%) |
Feb 28, 2019 | 60.06 | 60.33 | 58.88 | 58.93 | 104,396 | -1.10(-1.84%) |
Feb 27, 2019 | 59.45 | 60.13 | 59.22 | 60.04 | 109,174 | +0.55(+0.92%) |
Feb 26, 2019 | 58.49 | 59.65 | 58.49 | 59.49 | 140,345 | +1.03(+1.77%) |
Feb 25, 2019 | 59.00 | 59.05 | 58.18 | 58.46 | 84,348 | +0.06(+0.10%) |
Feb 22, 2019 | 58.21 | 59.57 | 52.00 | 58.40 | 122,634 | +0.70(+1.21%) |
Feb 21, 2019 | 57.86 | 58.82 | 57.00 | 57.70 | 143,233 | +0.12(+0.21%) |
Feb 20, 2019 | 56.39 | 59.69 | 55.85 | 57.58 | 356,639 | +1.62(+2.90%) |
Feb 19, 2019 | 54.52 | 56.32 | 54.09 | 55.96 | 304,913 | +1.43(+2.63%) |
Feb 15, 2019 | 54.21 | 55.30 | 54.11 | 54.53 | 68,252 | +0.60(+1.11%) |
Feb 14, 2019 | 54.17 | 54.57 | 53.67 | 53.93 | 68,488 | -0.30(-0.55%) |
Feb 13, 2019 | 52.76 | 54.53 | 52.76 | 54.23 | 81,045 | -0.09(-0.16%) |
Feb 12, 2019 | 53.26 | 54.44 | 53.12 | 54.32 | 47,191 | +1.26(+2.38%) |
Feb 11, 2019 | 52.92 | 53.10 | 51.73 | 53.05 | 49,153 | +0.14(+0.26%) |
Feb 08, 2019 | 53.58 | 53.72 | 52.54 | 52.91 | 33,573 | -0.69(-1.28%) |
Feb 07, 2019 | 53.74 | 54.07 | 52.15 | 53.60 | 52,919 | -0.42(-0.77%) |
Feb 06, 2019 | 54.09 | 54.35 | 53.84 | 54.02 | 56,539 | -0.07(-0.13%) |
Feb 05, 2019 | 54.41 | 54.70 | 53.93 | 54.09 | 50,567 | -0.17(-0.31%) |
Feb 04, 2019 | 53.43 | 54.41 | 53.21 | 54.26 | 42,029 | +0.73(+1.36%) |