Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.48 | 62.81 | 60.53 | 61.71 | 409,618 | -0.54(-0.87%) |
Apr 29, 2019 | 62.07 | 62.72 | 61.19 | 62.25 | 286,134 | +0.45(+0.73%) |
Apr 26, 2019 | 62.41 | 63.03 | 60.43 | 61.80 | 600,300 | -0.65(-1.04%) |
Apr 25, 2019 | 61.13 | 62.57 | 60.57 | 62.45 | 721,654 | +1.27(+2.08%) |
Apr 24, 2019 | 63.58 | 64.19 | 59.26 | 61.18 | 993,351 | -2.93(-4.57%) |
Apr 23, 2019 | 64.63 | 65.31 | 63.27 | 64.11 | 504,796 | -0.35(-0.54%) |
Apr 22, 2019 | 65.29 | 65.32 | 63.67 | 64.46 | 641,240 | -1.12(-1.71%) |
Apr 18, 2019 | 65.62 | 66.68 | 64.98 | 65.58 | 823,500 | -0.11(-0.17%) |
Apr 17, 2019 | 66.65 | 66.84 | 64.16 | 65.69 | 1,390,150 | -1.13(-1.69%) |
Apr 16, 2019 | 67.35 | 68.38 | 66.12 | 66.82 | 447,511 | -0.17(-0.25%) |
Apr 15, 2019 | 66.49 | 67.19 | 65.70 | 66.99 | 483,748 | +0.83(+1.25%) |
Apr 12, 2019 | 65.65 | 66.53 | 64.98 | 66.16 | 594,200 | +0.96(+1.47%) |
Apr 11, 2019 | 65.31 | 65.31 | 64.09 | 65.20 | 428,682 | -0.19(-0.29%) |
Apr 10, 2019 | 63.93 | 65.74 | 63.59 | 65.39 | 449,093 | +1.50(+2.35%) |
Apr 09, 2019 | 62.20 | 64.07 | 62.04 | 63.89 | 518,785 | +1.28(+2.04%) |
Apr 08, 2019 | 64.39 | 64.39 | 61.51 | 62.61 | 961,268 | -1.56(-2.43%) |
Apr 05, 2019 | 63.21 | 64.29 | 63.10 | 64.17 | 409,400 | +0.80(+1.26%) |
Apr 04, 2019 | 63.26 | 63.72 | 62.42 | 63.37 | 422,520 | +0.51(+0.81%) |
Apr 03, 2019 | 62.10 | 63.11 | 61.54 | 62.86 | 420,327 | +1.09(+1.76%) |
Apr 02, 2019 | 61.94 | 62.33 | 60.95 | 61.77 | 275,075 | -0.39(-0.63%) |
Apr 01, 2019 | 62.88 | 63.01 | 61.52 | 62.16 | 375,762 | -0.35(-0.56%) |
Mar 29, 2019 | 61.93 | 62.57 | 61.45 | 62.51 | 268,400 | +0.93(+1.51%) |
Mar 28, 2019 | 62.02 | 62.64 | 60.91 | 61.58 | 280,253 | -0.40(-0.65%) |
Mar 27, 2019 | 62.34 | 63.29 | 61.17 | 61.98 | 479,332 | -0.64(-1.02%) |
Mar 26, 2019 | 63.19 | 64.50 | 61.26 | 62.62 | 556,378 | +0.02(+0.03%) |
Mar 25, 2019 | 62.21 | 63.84 | 61.40 | 62.60 | 1,279,118 | +0.55(+0.89%) |
Mar 22, 2019 | 61.77 | 62.77 | 60.64 | 62.05 | 1,051,400 | +0.29(+0.47%) |
Mar 21, 2019 | 61.00 | 61.76 | 59.19 | 61.76 | 1,146,859 | +1.02(+1.68%) |
Mar 20, 2019 | 57.17 | 62.26 | 56.66 | 60.74 | 7,511,674 | +15.97(+35.67%) |
Mar 19, 2019 | 44.51 | 45.36 | 44.45 | 44.77 | 284,050 | +0.37(+0.83%) |
Mar 18, 2019 | 43.57 | 45.12 | 43.11 | 44.40 | 388,281 | +0.71(+1.63%) |
Mar 15, 2019 | 43.24 | 43.98 | 42.82 | 43.69 | 451,800 | +0.44(+1.02%) |
Mar 14, 2019 | 43.86 | 43.90 | 42.92 | 43.25 | 267,946 | -0.60(-1.37%) |
Mar 13, 2019 | 44.39 | 45.13 | 43.80 | 43.85 | 322,850 | -0.53(-1.19%) |
Mar 12, 2019 | 44.33 | 44.87 | 43.62 | 44.38 | 288,453 | +0.21(+0.48%) |
Mar 11, 2019 | 43.70 | 44.69 | 43.22 | 44.17 | 456,302 | +0.50(+1.14%) |
Mar 08, 2019 | 44.06 | 44.56 | 43.50 | 43.67 | 319,900 | -0.75(-1.69%) |
Mar 07, 2019 | 45.10 | 45.21 | 44.15 | 44.42 | 250,902 | -0.88(-1.94%) |
Mar 06, 2019 | 46.80 | 46.98 | 45.22 | 45.30 | 521,526 | -1.60(-3.41%) |
Mar 05, 2019 | 46.49 | 47.46 | 46.15 | 46.90 | 306,415 | +0.27(+0.58%) |
Mar 04, 2019 | 46.20 | 47.17 | 45.58 | 46.63 | 402,115 | +0.43(+0.93%) |
Mar 01, 2019 | 46.44 | 46.44 | 45.53 | 46.20 | 406,200 | +0.13(+0.28%) |
Feb 28, 2019 | 45.50 | 46.54 | 45.20 | 46.07 | 318,934 | +0.67(+1.48%) |
Feb 27, 2019 | 45.31 | 46.23 | 44.24 | 45.40 | 383,492 | +0.12(+0.27%) |
Feb 26, 2019 | 43.72 | 46.00 | 43.67 | 45.28 | 549,107 | +1.15(+2.61%) |
Feb 25, 2019 | 43.22 | 45.06 | 43.22 | 44.13 | 497,089 | +1.12(+2.60%) |
Feb 22, 2019 | 42.60 | 44.41 | 41.25 | 43.01 | 1,908,000 | -4.37(-9.22%) |
Feb 21, 2019 | 48.41 | 49.23 | 46.92 | 47.38 | 701,475 | -1.06(-2.19%) |
Feb 20, 2019 | 47.04 | 48.78 | 46.20 | 48.44 | 871,580 | +1.14(+2.41%) |
Feb 19, 2019 | 48.46 | 49.20 | 47.05 | 47.30 | 704,791 | -1.19(-2.45%) |
Feb 15, 2019 | 49.00 | 49.56 | 48.28 | 48.49 | 643,800 | -0.46(-0.94%) |
Feb 14, 2019 | 48.98 | 50.12 | 48.25 | 48.95 | 512,685 | -0.54(-1.09%) |
Feb 13, 2019 | 49.56 | 50.53 | 48.97 | 49.49 | 599,280 | +0.07(+0.14%) |
Feb 12, 2019 | 48.53 | 49.74 | 48.18 | 49.42 | 351,210 | +0.96(+1.98%) |
Feb 11, 2019 | 47.08 | 49.23 | 46.53 | 48.46 | 741,913 | +1.46(+3.11%) |
Feb 08, 2019 | 47.58 | 48.03 | 46.87 | 47.00 | 435,400 | -0.75(-1.57%) |
Feb 07, 2019 | 48.10 | 48.91 | 47.15 | 47.75 | 573,872 | -0.61(-1.26%) |
Feb 06, 2019 | 48.43 | 48.79 | 47.03 | 48.36 | 578,979 | +0.15(+0.31%) |
Feb 05, 2019 | 48.40 | 48.89 | 47.88 | 48.21 | 249,375 | -0.18(-0.37%) |
Feb 04, 2019 | 48.01 | 48.89 | 47.34 | 48.39 | 358,011 | +0.38(+0.79%) |