Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.38 | 61.77 | 61.12 | 61.77 | 3,164 | +0.46(+0.75%) |
Apr 29, 2019 | 61.19 | 61.39 | 61.11 | 61.30 | 2,916 | +0.58(+0.96%) |
Apr 26, 2019 | 60.14 | 60.72 | 60.14 | 60.72 | 3,317 | +0.49(+0.81%) |
Apr 25, 2019 | 59.79 | 60.27 | 59.52 | 60.23 | 5,894 | +0.21(+0.34%) |
Apr 24, 2019 | 59.77 | 60.17 | 59.77 | 60.03 | 2,962 | +0.02(+0.04%) |
Apr 23, 2019 | 59.50 | 60.17 | 59.50 | 60.00 | 10,002 | +0.44(+0.73%) |
Apr 22, 2019 | 59.66 | 59.66 | 59.45 | 59.57 | 3,721 | -0.27(-0.45%) |
Apr 18, 2019 | 60.28 | 60.28 | 59.83 | 59.83 | 5,861 | -0.00(-0.01%) |
Apr 17, 2019 | 60.20 | 60.31 | 59.82 | 59.84 | 1,797 | -0.57(-0.95%) |
Apr 16, 2019 | 59.96 | 60.42 | 59.96 | 60.41 | 7,304 | +1.08(+1.81%) |
Apr 15, 2019 | 59.47 | 59.52 | 59.29 | 59.33 | 3,033 | -0.28(-0.48%) |
Apr 12, 2019 | 59.50 | 59.68 | 59.50 | 59.62 | 2,322 | +0.57(+0.97%) |
Apr 11, 2019 | 58.66 | 59.04 | 58.66 | 59.04 | 2,214 | +0.57(+0.98%) |
Apr 10, 2019 | 58.03 | 58.47 | 58.03 | 58.47 | 4,379 | +0.58(+1.00%) |
Apr 09, 2019 | 58.28 | 58.28 | 57.89 | 57.90 | 5,809 | -0.61(-1.04%) |
Apr 08, 2019 | 58.48 | 58.60 | 58.35 | 58.50 | 1,296 | -0.12(-0.20%) |
Apr 05, 2019 | 58.64 | 58.65 | 58.57 | 58.62 | 1,880 | +0.29(+0.50%) |
Apr 04, 2019 | 58.18 | 58.33 | 58.18 | 58.33 | 1,493 | +0.17(+0.29%) |
Apr 03, 2019 | 57.93 | 58.24 | 57.93 | 58.16 | 3,827 | +0.16(+0.27%) |
Apr 02, 2019 | 58.45 | 58.45 | 58.00 | 58.00 | 4,857 | -0.48(-0.82%) |
Apr 01, 2019 | 58.12 | 58.50 | 58.12 | 58.48 | 2,916 | +0.95(+1.65%) |
Mar 29, 2019 | 57.71 | 57.71 | 57.46 | 57.53 | 4,313 | +0.12(+0.20%) |
Mar 28, 2019 | 57.47 | 57.61 | 56.91 | 57.41 | 6,068 | -0.00(-0.01%) |
Mar 27, 2019 | 57.30 | 57.56 | 57.16 | 57.42 | 5,181 | +0.17(+0.30%) |
Mar 26, 2019 | 57.19 | 57.26 | 56.92 | 57.25 | 2,048 | +0.44(+0.77%) |
Mar 25, 2019 | 56.83 | 57.00 | 56.72 | 56.81 | 5,213 | -0.10(-0.18%) |
Mar 22, 2019 | 57.31 | 57.39 | 56.79 | 56.92 | 14,487 | -0.78(-1.35%) |
Mar 21, 2019 | 56.86 | 57.77 | 56.86 | 57.70 | 2,965 | +0.55(+0.97%) |
Mar 20, 2019 | 58.09 | 58.09 | 57.14 | 57.14 | 187,883 | -0.95(-1.64%) |
Mar 19, 2019 | 58.79 | 58.98 | 58.09 | 58.09 | 6,508 | -0.56(-0.95%) |
Mar 18, 2019 | 58.33 | 58.85 | 58.33 | 58.65 | 3,226 | +0.33(+0.57%) |
Mar 15, 2019 | 58.18 | 58.60 | 58.15 | 58.32 | 6,895 | +0.35(+0.61%) |
Mar 14, 2019 | 57.70 | 57.99 | 57.70 | 57.97 | 9,235 | +0.21(+0.36%) |
Mar 13, 2019 | 57.77 | 58.00 | 57.76 | 57.76 | 2,884 | +0.11(+0.19%) |
Mar 12, 2019 | 57.78 | 57.81 | 57.65 | 57.65 | 3,746 | +0.19(+0.32%) |
Mar 11, 2019 | 57.27 | 57.47 | 57.14 | 57.47 | 5,233 | +0.45(+0.78%) |
Mar 08, 2019 | 56.65 | 57.02 | 56.49 | 57.02 | 7,229 | -0.08(-0.13%) |
Mar 07, 2019 | 57.46 | 57.46 | 56.96 | 57.10 | 4,946 | -0.52(-0.91%) |
Mar 06, 2019 | 58.24 | 58.32 | 57.58 | 57.62 | 4,444 | -0.59(-1.01%) |
Mar 05, 2019 | 58.43 | 58.43 | 57.99 | 58.21 | 3,650 | -0.06(-0.11%) |
Mar 04, 2019 | 58.53 | 58.87 | 57.99 | 58.27 | 6,613 | -0.22(-0.38%) |
Mar 01, 2019 | 58.67 | 58.67 | 58.29 | 58.50 | 7,896 | +0.23(+0.40%) |
Feb 28, 2019 | 58.18 | 58.34 | 58.05 | 58.27 | 2,874 | +0.12(+0.20%) |
Feb 27, 2019 | 58.15 | 58.21 | 58.00 | 58.15 | 4,952 | -0.09(-0.15%) |
Feb 26, 2019 | 58.04 | 58.57 | 58.04 | 58.24 | 4,950 | -0.10(-0.17%) |
Feb 25, 2019 | 58.37 | 58.68 | 58.32 | 58.34 | 4,982 | +0.19(+0.33%) |
Feb 22, 2019 | 58.20 | 58.28 | 58.03 | 58.15 | 4,226 | +0.06(+0.11%) |
Feb 21, 2019 | 58.33 | 58.42 | 57.83 | 58.09 | 3,428 | -0.15(-0.26%) |
Feb 20, 2019 | 57.80 | 58.31 | 57.80 | 58.24 | 3,849 | +0.28(+0.48%) |
Feb 19, 2019 | 57.37 | 57.99 | 57.37 | 57.96 | 5,540 | +0.39(+0.68%) |
Feb 15, 2019 | 56.99 | 57.57 | 56.99 | 57.57 | 4,782 | +0.99(+1.74%) |
Feb 14, 2019 | 57.01 | 57.01 | 56.59 | 56.59 | 5,706 | -0.81(-1.41%) |
Feb 13, 2019 | 57.27 | 57.57 | 57.27 | 57.39 | 8,293 | +0.31(+0.54%) |
Feb 12, 2019 | 56.87 | 57.19 | 56.87 | 57.09 | 1,750 | +0.78(+1.38%) |
Feb 11, 2019 | 56.13 | 56.31 | 55.85 | 56.31 | 4,236 | +0.29(+0.52%) |
Feb 08, 2019 | 56.07 | 56.15 | 55.46 | 56.02 | 14,124 | -0.25(-0.45%) |
Feb 07, 2019 | 56.24 | 56.49 | 55.78 | 56.27 | 5,737 | -0.30(-0.54%) |
Feb 06, 2019 | 56.39 | 56.57 | 56.37 | 56.57 | 3,468 | +0.02(+0.04%) |
Feb 05, 2019 | 56.50 | 56.58 | 56.26 | 56.55 | 6,454 | +0.14(+0.24%) |
Feb 04, 2019 | 56.26 | 56.41 | 56.04 | 56.41 | 2,023 | +0.09(+0.16%) |