Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.51 | 62.92 | 60.09 | 61.97 | 1,570,152 | +1.06(+1.74%) |
Apr 29, 2019 | 60.03 | 61.43 | 59.80 | 60.91 | 821,808 | +0.72(+1.20%) |
Apr 26, 2019 | 60.02 | 60.31 | 58.69 | 60.19 | 1,257,800 | -0.43(-0.71%) |
Apr 25, 2019 | 61.74 | 61.74 | 59.66 | 60.62 | 908,006 | -1.19(-1.93%) |
Apr 24, 2019 | 62.09 | 62.70 | 61.15 | 61.81 | 738,856 | -0.28(-0.45%) |
Apr 23, 2019 | 60.80 | 62.17 | 60.64 | 62.09 | 1,578,727 | +1.84(+3.05%) |
Apr 22, 2019 | 60.46 | 61.28 | 60.08 | 60.25 | 1,133,651 | -0.50(-0.82%) |
Apr 18, 2019 | 60.27 | 61.11 | 59.40 | 60.75 | 1,136,000 | +0.61(+1.01%) |
Apr 17, 2019 | 61.36 | 61.61 | 60.11 | 60.14 | 1,105,757 | -0.59(-0.97%) |
Apr 16, 2019 | 61.24 | 61.55 | 59.95 | 60.73 | 1,298,409 | +0.00(+0.00%) |
Apr 15, 2019 | 60.54 | 60.83 | 59.77 | 60.73 | 948,625 | +0.08(+0.13%) |
Apr 12, 2019 | 60.06 | 61.00 | 59.53 | 60.65 | 1,534,100 | +1.76(+2.99%) |
Apr 11, 2019 | 59.80 | 60.15 | 58.60 | 58.89 | 880,094 | -1.00(-1.67%) |
Apr 10, 2019 | 59.19 | 60.07 | 58.50 | 59.89 | 997,251 | +0.84(+1.42%) |
Apr 09, 2019 | 59.11 | 59.39 | 58.59 | 59.05 | 1,283,421 | -0.06(-0.10%) |
Apr 08, 2019 | 58.40 | 59.12 | 57.55 | 59.11 | 1,057,757 | +0.40(+0.68%) |
Apr 05, 2019 | 59.14 | 59.73 | 58.55 | 58.71 | 996,200 | -0.34(-0.58%) |
Apr 04, 2019 | 58.80 | 59.10 | 57.74 | 59.05 | 976,755 | +0.46(+0.79%) |
Apr 03, 2019 | 58.05 | 59.58 | 57.95 | 58.59 | 2,026,966 | +0.69(+1.19%) |
Apr 02, 2019 | 57.49 | 58.20 | 56.50 | 57.90 | 1,506,786 | +0.30(+0.52%) |
Apr 01, 2019 | 57.06 | 57.98 | 56.76 | 57.60 | 1,932,502 | +1.06(+1.87%) |
Mar 29, 2019 | 55.94 | 56.95 | 55.61 | 56.54 | 3,242,200 | +1.37(+2.48%) |
Mar 28, 2019 | 54.97 | 55.75 | 54.05 | 55.17 | 1,512,679 | +0.29(+0.53%) |
Mar 27, 2019 | 55.00 | 56.18 | 53.94 | 54.88 | 2,083,670 | +1.47(+2.75%) |
Mar 26, 2019 | 52.76 | 53.84 | 52.13 | 53.41 | 1,401,547 | +1.51(+2.91%) |
Mar 25, 2019 | 52.58 | 53.20 | 51.26 | 51.90 | 1,961,075 | -0.94(-1.78%) |
Mar 22, 2019 | 53.86 | 54.34 | 51.84 | 52.84 | 2,942,200 | +0.74(+1.42%) |
Mar 21, 2019 | 49.66 | 52.21 | 49.47 | 52.10 | 2,007,446 | +2.44(+4.91%) |
Mar 20, 2019 | 51.34 | 51.49 | 49.60 | 49.66 | 1,584,387 | -1.58(-3.08%) |
Mar 19, 2019 | 52.80 | 53.10 | 50.88 | 51.24 | 1,391,485 | -1.44(-2.73%) |
Mar 18, 2019 | 53.38 | 53.95 | 51.88 | 52.68 | 2,050,469 | -0.82(-1.53%) |
Mar 15, 2019 | 51.70 | 53.66 | 51.51 | 53.50 | 2,851,200 | +2.13(+4.15%) |
Mar 14, 2019 | 51.66 | 51.96 | 50.95 | 51.37 | 1,527,880 | -0.13(-0.25%) |
Mar 13, 2019 | 50.97 | 51.74 | 50.81 | 51.50 | 2,158,814 | +1.45(+2.90%) |
Mar 12, 2019 | 49.62 | 50.60 | 49.10 | 50.05 | 1,396,333 | +0.49(+0.99%) |
Mar 11, 2019 | 47.34 | 49.56 | 47.14 | 49.56 | 1,528,236 | +2.70(+5.76%) |
Mar 08, 2019 | 45.70 | 46.90 | 45.17 | 46.86 | 1,771,200 | +0.53(+1.14%) |
Mar 07, 2019 | 46.90 | 47.34 | 45.96 | 46.33 | 1,227,991 | -0.56(-1.19%) |
Mar 06, 2019 | 47.95 | 48.38 | 46.30 | 46.89 | 1,649,524 | -0.92(-1.92%) |
Mar 05, 2019 | 50.68 | 51.08 | 47.50 | 47.81 | 1,986,527 | -2.95(-5.81%) |
Mar 04, 2019 | 51.25 | 51.60 | 50.02 | 50.76 | 1,351,686 | +0.75(+1.50%) |
Mar 01, 2019 | 50.32 | 51.73 | 49.97 | 50.01 | 1,187,800 | +0.26(+0.52%) |
Feb 28, 2019 | 50.43 | 50.60 | 49.68 | 49.75 | 933,602 | -0.86(-1.70%) |
Feb 27, 2019 | 50.62 | 50.85 | 49.73 | 50.61 | 966,144 | -0.23(-0.45%) |
Feb 26, 2019 | 51.00 | 52.07 | 50.70 | 50.84 | 1,800,460 | -0.40(-0.78%) |
Feb 25, 2019 | 51.00 | 52.12 | 50.91 | 51.24 | 1,677,173 | +0.63(+1.24%) |
Feb 22, 2019 | 47.82 | 50.79 | 47.53 | 50.61 | 2,033,200 | +3.08(+6.48%) |
Feb 21, 2019 | 48.03 | 48.71 | 47.10 | 47.53 | 995,971 | -0.54(-1.12%) |
Feb 20, 2019 | 46.89 | 48.65 | 46.89 | 48.07 | 1,403,120 | +1.18(+2.52%) |
Feb 19, 2019 | 46.48 | 47.24 | 46.28 | 46.89 | 1,233,106 | +0.24(+0.51%) |
Feb 15, 2019 | 45.95 | 46.74 | 45.48 | 46.65 | 1,246,100 | +0.90(+1.97%) |
Feb 14, 2019 | 45.55 | 46.22 | 45.22 | 45.75 | 1,598,965 | +0.23(+0.51%) |
Feb 13, 2019 | 44.82 | 46.21 | 44.67 | 45.52 | 1,765,643 | +1.08(+2.43%) |
Feb 12, 2019 | 44.51 | 45.84 | 43.78 | 44.44 | 2,321,248 | +0.19(+0.43%) |
Feb 11, 2019 | 42.58 | 44.32 | 41.70 | 44.25 | 2,370,686 | +1.92(+4.54%) |
Feb 08, 2019 | 42.18 | 42.72 | 41.10 | 42.33 | 2,471,300 | -0.38(-0.89%) |
Feb 07, 2019 | 46.08 | 46.20 | 42.07 | 42.71 | 3,739,679 | -4.04(-8.64%) |
Feb 06, 2019 | 47.72 | 48.25 | 46.37 | 46.75 | 1,886,654 | -0.50(-1.06%) |
Feb 05, 2019 | 48.58 | 48.90 | 46.34 | 47.25 | 3,663,643 | -2.39(-4.81%) |
Feb 04, 2019 | 50.05 | 50.84 | 49.34 | 49.64 | 2,217,562 | -0.28(-0.56%) |