Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.33 | 56.95 | 54.55 | 56.19 | 391,037 | -0.45(-0.79%) |
Apr 29, 2019 | 54.15 | 57.63 | 54.15 | 56.64 | 375,462 | -0.71(-1.24%) |
Apr 26, 2019 | 56.63 | 57.40 | 55.28 | 57.35 | 259,200 | +0.90(+1.59%) |
Apr 25, 2019 | 54.63 | 56.70 | 53.90 | 56.45 | 236,112 | +1.75(+3.20%) |
Apr 24, 2019 | 55.08 | 55.43 | 53.77 | 54.70 | 162,471 | -0.36(-0.65%) |
Apr 23, 2019 | 52.91 | 55.47 | 52.62 | 55.06 | 572,666 | +2.30(+4.36%) |
Apr 22, 2019 | 53.39 | 53.85 | 51.85 | 52.76 | 254,623 | -0.94(-1.75%) |
Apr 18, 2019 | 54.78 | 55.40 | 52.73 | 53.70 | 353,800 | -0.92(-1.68%) |
Apr 17, 2019 | 56.59 | 56.75 | 53.61 | 54.62 | 405,017 | -1.97(-3.48%) |
Apr 16, 2019 | 56.88 | 57.63 | 56.09 | 56.59 | 194,807 | -0.25(-0.44%) |
Apr 15, 2019 | 57.82 | 57.82 | 55.01 | 56.84 | 363,370 | -1.11(-1.92%) |
Apr 12, 2019 | 58.46 | 59.14 | 57.23 | 57.95 | 310,200 | -0.13(-0.22%) |
Apr 11, 2019 | 58.06 | 58.46 | 57.52 | 58.08 | 253,598 | -0.12(-0.21%) |
Apr 10, 2019 | 58.35 | 58.67 | 57.56 | 58.20 | 259,364 | -0.04(-0.07%) |
Apr 09, 2019 | 59.50 | 60.21 | 58.10 | 58.24 | 378,132 | -1.56(-2.61%) |
Apr 08, 2019 | 62.40 | 62.40 | 59.02 | 59.80 | 582,713 | -2.29(-3.69%) |
Apr 05, 2019 | 63.62 | 63.67 | 61.32 | 62.09 | 534,000 | -1.53(-2.40%) |
Apr 04, 2019 | 59.91 | 64.35 | 59.13 | 63.62 | 1,053,291 | +3.52(+5.86%) |
Apr 03, 2019 | 60.83 | 60.83 | 58.86 | 60.10 | 411,991 | +0.51(+0.86%) |
Apr 02, 2019 | 59.82 | 60.56 | 59.02 | 59.59 | 273,992 | -0.40(-0.67%) |
Apr 01, 2019 | 59.89 | 60.33 | 59.31 | 59.99 | 461,598 | +0.34(+0.57%) |
Mar 29, 2019 | 59.67 | 60.57 | 58.66 | 59.65 | 375,100 | +1.24(+2.12%) |
Mar 28, 2019 | 58.56 | 59.33 | 57.24 | 58.41 | 244,289 | -0.12(-0.21%) |
Mar 27, 2019 | 60.00 | 60.19 | 56.77 | 58.53 | 527,370 | -1.35(-2.25%) |
Mar 26, 2019 | 62.15 | 62.50 | 59.41 | 59.88 | 829,770 | -2.07(-3.34%) |
Mar 25, 2019 | 63.50 | 65.50 | 61.08 | 61.95 | 439,255 | -1.48(-2.33%) |
Mar 22, 2019 | 67.95 | 68.17 | 63.22 | 63.43 | 589,300 | -4.98(-7.28%) |
Mar 21, 2019 | 65.23 | 69.60 | 64.62 | 68.41 | 445,220 | +2.59(+3.93%) |
Mar 20, 2019 | 65.29 | 67.24 | 64.00 | 65.82 | 523,957 | -0.64(-0.96%) |
Mar 19, 2019 | 66.10 | 66.72 | 65.48 | 66.46 | 552,440 | +0.68(+1.03%) |
Mar 18, 2019 | 63.60 | 66.00 | 63.00 | 65.78 | 647,801 | +2.43(+3.84%) |
Mar 15, 2019 | 64.23 | 64.50 | 62.40 | 63.35 | 592,000 | -0.20(-0.31%) |
Mar 14, 2019 | 64.56 | 64.83 | 62.02 | 63.55 | 585,498 | -1.41(-2.17%) |
Mar 13, 2019 | 65.26 | 65.92 | 63.20 | 64.96 | 501,953 | -0.54(-0.82%) |
Mar 12, 2019 | 65.50 | 67.93 | 64.26 | 65.50 | 718,413 | +0.27(+0.41%) |
Mar 11, 2019 | 62.50 | 66.01 | 61.77 | 65.23 | 770,082 | +2.83(+4.54%) |
Mar 08, 2019 | 60.68 | 62.71 | 60.31 | 62.40 | 827,300 | +1.22(+1.99%) |
Mar 07, 2019 | 57.55 | 61.99 | 56.00 | 61.18 | 938,368 | +4.66(+8.24%) |
Mar 06, 2019 | 57.18 | 58.59 | 55.00 | 56.52 | 836,253 | -2.99(-5.02%) |
Mar 05, 2019 | 59.45 | 60.95 | 57.46 | 59.51 | 738,636 | +0.12(+0.20%) |
Mar 04, 2019 | 59.53 | 60.61 | 57.60 | 59.39 | 1,138,119 | +2.08(+3.63%) |
Mar 01, 2019 | 54.37 | 57.50 | 53.28 | 57.31 | 630,200 | +3.32(+6.15%) |
Feb 28, 2019 | 53.23 | 55.00 | 50.22 | 53.99 | 741,780 | +0.76(+1.43%) |
Feb 27, 2019 | 53.31 | 55.43 | 52.69 | 53.23 | 475,113 | -0.33(-0.62%) |
Feb 26, 2019 | 54.38 | 54.83 | 51.37 | 53.56 | 999,770 | -2.31(-4.13%) |
Feb 25, 2019 | 50.60 | 59.45 | 50.52 | 55.87 | 4,047,912 | +14.27(+34.30%) |
Feb 22, 2019 | 40.23 | 41.61 | 40.10 | 41.60 | 263,600 | +1.33(+3.30%) |
Feb 21, 2019 | 39.27 | 41.11 | 38.99 | 40.27 | 280,533 | +0.92(+2.34%) |
Feb 20, 2019 | 38.46 | 39.84 | 38.14 | 39.35 | 351,149 | +0.94(+2.45%) |
Feb 19, 2019 | 37.47 | 38.78 | 37.30 | 38.41 | 244,024 | +0.95(+2.54%) |
Feb 15, 2019 | 36.14 | 37.57 | 35.30 | 37.46 | 641,800 | +1.49(+4.14%) |
Feb 14, 2019 | 37.23 | 37.24 | 35.17 | 35.97 | 555,181 | -1.01(-2.73%) |
Feb 13, 2019 | 39.10 | 39.85 | 36.70 | 36.98 | 423,402 | -2.31(-5.88%) |
Feb 12, 2019 | 37.25 | 39.62 | 36.64 | 39.29 | 463,489 | +2.07(+5.56%) |
Feb 11, 2019 | 36.62 | 38.59 | 35.00 | 37.22 | 579,998 | +0.73(+2.00%) |
Feb 08, 2019 | 34.34 | 36.61 | 34.11 | 36.49 | 703,900 | +3.31(+9.98%) |
Feb 07, 2019 | 34.27 | 35.18 | 33.02 | 33.18 | 329,846 | -1.10(-3.21%) |
Feb 06, 2019 | 36.55 | 36.55 | 34.01 | 34.28 | 358,968 | -1.12(-3.16%) |
Feb 05, 2019 | 35.59 | 36.45 | 35.36 | 35.40 | 297,507 | -0.14(-0.39%) |
Feb 04, 2019 | 35.17 | 36.80 | 34.34 | 35.54 | 502,764 | +0.38(+1.08%) |