Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.30 | 62.78 | 61.66 | 62.75 | 1,015,505 | +0.44(+0.70%) |
Apr 29, 2019 | 61.76 | 62.61 | 61.63 | 62.32 | 406,825 | +0.59(+0.96%) |
Apr 26, 2019 | 61.46 | 61.79 | 61.21 | 61.72 | 378,140 | +0.39(+0.64%) |
Apr 25, 2019 | 60.89 | 61.67 | 60.59 | 61.33 | 453,568 | -0.08(-0.13%) |
Apr 24, 2019 | 61.21 | 61.73 | 61.21 | 61.41 | 418,712 | +0.11(+0.18%) |
Apr 23, 2019 | 60.49 | 61.36 | 60.42 | 61.30 | 588,644 | +0.85(+1.41%) |
Apr 22, 2019 | 60.52 | 60.52 | 59.85 | 60.44 | 520,975 | -0.17(-0.28%) |
Apr 18, 2019 | 60.21 | 61.22 | 60.19 | 60.61 | 788,286 | +0.41(+0.67%) |
Apr 17, 2019 | 60.54 | 60.59 | 59.96 | 60.21 | 638,350 | -0.17(-0.28%) |
Apr 16, 2019 | 59.66 | 60.38 | 59.53 | 60.38 | 507,890 | +0.98(+1.65%) |
Apr 15, 2019 | 59.43 | 59.65 | 59.22 | 59.39 | 224,173 | -0.05(-0.08%) |
Apr 12, 2019 | 59.39 | 59.55 | 59.10 | 59.44 | 423,345 | +0.43(+0.73%) |
Apr 11, 2019 | 58.55 | 59.14 | 58.35 | 59.01 | 421,761 | +0.57(+0.97%) |
Apr 10, 2019 | 57.94 | 58.52 | 57.66 | 58.44 | 450,291 | +0.57(+0.98%) |
Apr 09, 2019 | 58.18 | 58.18 | 57.71 | 57.88 | 559,378 | -0.53(-0.91%) |
Apr 08, 2019 | 58.20 | 58.41 | 57.96 | 58.41 | 456,998 | +0.09(+0.16%) |
Apr 05, 2019 | 58.22 | 58.36 | 58.02 | 58.32 | 794,341 | +0.10(+0.18%) |
Apr 04, 2019 | 58.20 | 58.45 | 57.82 | 58.22 | 306,632 | +0.13(+0.22%) |
Apr 03, 2019 | 58.39 | 58.41 | 57.79 | 58.09 | 368,377 | +0.14(+0.25%) |
Apr 02, 2019 | 58.56 | 58.56 | 57.84 | 57.94 | 548,778 | -0.59(-1.01%) |
Apr 01, 2019 | 58.52 | 58.69 | 57.98 | 58.54 | 904,706 | +0.46(+0.79%) |
Mar 29, 2019 | 58.25 | 58.25 | 57.75 | 58.08 | 751,601 | +0.30(+0.51%) |
Mar 28, 2019 | 58.17 | 58.36 | 57.40 | 57.78 | 473,694 | -0.21(-0.36%) |
Mar 27, 2019 | 58.04 | 58.46 | 57.86 | 57.99 | 471,366 | +0.01(+0.01%) |
Mar 26, 2019 | 57.30 | 58.34 | 57.30 | 57.99 | 590,340 | +0.48(+0.84%) |
Mar 25, 2019 | 57.09 | 57.75 | 57.09 | 57.50 | 662,477 | +0.33(+0.58%) |
Mar 22, 2019 | 57.16 | 57.80 | 57.10 | 57.17 | 710,351 | -0.41(-0.71%) |
Mar 21, 2019 | 56.81 | 57.76 | 56.59 | 57.58 | 554,231 | +0.56(+0.98%) |
Mar 20, 2019 | 57.93 | 57.95 | 56.98 | 57.02 | 556,593 | -1.08(-1.86%) |
Mar 19, 2019 | 59.16 | 59.34 | 57.99 | 58.10 | 441,721 | -0.98(-1.67%) |
Mar 18, 2019 | 58.66 | 59.61 | 58.66 | 59.08 | 770,140 | +0.28(+0.48%) |
Mar 15, 2019 | 58.55 | 59.12 | 58.51 | 58.80 | 1,553,397 | +0.31(+0.54%) |
Mar 14, 2019 | 58.17 | 58.50 | 57.85 | 58.49 | 494,675 | +0.37(+0.64%) |
Mar 13, 2019 | 58.61 | 58.64 | 58.04 | 58.11 | 652,218 | -0.18(-0.31%) |
Mar 12, 2019 | 58.07 | 58.47 | 57.94 | 58.29 | 659,432 | +0.28(+0.49%) |
Mar 11, 2019 | 58.31 | 58.40 | 57.88 | 58.01 | 684,005 | -0.05(-0.08%) |
Mar 08, 2019 | 57.76 | 58.24 | 57.35 | 58.06 | 485,881 | -0.10(-0.17%) |
Mar 07, 2019 | 58.69 | 58.69 | 57.99 | 58.16 | 597,084 | -0.59(-1.01%) |
Mar 06, 2019 | 59.37 | 59.61 | 58.67 | 58.75 | 387,943 | -0.63(-1.06%) |
Mar 05, 2019 | 59.67 | 59.67 | 58.87 | 59.37 | 402,645 | -0.16(-0.26%) |
Mar 04, 2019 | 60.33 | 60.33 | 59.37 | 59.53 | 526,904 | -0.69(-1.15%) |
Mar 01, 2019 | 60.50 | 60.67 | 59.94 | 60.23 | 405,702 | +0.07(+0.11%) |
Feb 28, 2019 | 59.79 | 60.39 | 59.58 | 60.16 | 586,881 | +0.37(+0.63%) |
Feb 27, 2019 | 59.92 | 60.29 | 59.71 | 59.78 | 607,824 | -0.35(-0.58%) |
Feb 26, 2019 | 59.70 | 60.36 | 59.50 | 60.14 | 574,907 | +0.19(+0.32%) |
Feb 25, 2019 | 60.30 | 60.60 | 59.80 | 59.94 | 458,516 | -0.25(-0.41%) |
Feb 22, 2019 | 60.03 | 60.33 | 59.59 | 60.19 | 382,675 | +0.27(+0.45%) |
Feb 21, 2019 | 60.31 | 60.31 | 59.60 | 59.92 | 500,874 | -0.36(-0.59%) |
Feb 20, 2019 | 59.53 | 60.45 | 59.25 | 60.27 | 535,974 | +0.69(+1.17%) |
Feb 19, 2019 | 59.04 | 59.72 | 58.85 | 59.58 | 859,812 | +0.36(+0.61%) |
Feb 15, 2019 | 58.87 | 59.56 | 58.73 | 59.22 | 640,774 | +0.87(+1.49%) |
Feb 14, 2019 | 58.49 | 59.01 | 58.30 | 58.35 | 695,730 | -0.56(-0.94%) |
Feb 13, 2019 | 59.16 | 59.85 | 58.82 | 58.90 | 586,891 | -0.09(-0.15%) |
Feb 12, 2019 | 58.81 | 59.28 | 58.60 | 58.99 | 720,461 | +0.60(+1.02%) |
Feb 11, 2019 | 58.08 | 58.52 | 57.61 | 58.40 | 682,865 | +0.40(+0.70%) |
Feb 08, 2019 | 57.81 | 58.16 | 57.36 | 57.99 | 884,129 | -0.11(-0.20%) |
Feb 07, 2019 | 57.38 | 58.14 | 57.38 | 58.11 | 721,876 | +0.55(+0.95%) |
Feb 06, 2019 | 57.19 | 57.56 | 57.09 | 57.56 | 562,049 | +0.24(+0.42%) |
Feb 05, 2019 | 57.02 | 57.39 | 56.59 | 57.32 | 759,668 | +0.36(+0.64%) |
Feb 04, 2019 | 57.02 | 57.22 | 56.59 | 56.95 | 485,176 | -0.19(-0.33%) |