Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.20 | 60.31 | 59.82 | 60.31 | 98,351 | +0.07(+0.12%) |
Apr 29, 2019 | 60.27 | 60.32 | 60.12 | 60.24 | 64,305 | +0.21(+0.36%) |
Apr 26, 2019 | 59.87 | 60.03 | 59.70 | 60.02 | 23,332 | +0.09(+0.16%) |
Apr 25, 2019 | 60.04 | 60.06 | 59.73 | 59.93 | 13,189 | -0.07(-0.11%) |
Apr 24, 2019 | 60.02 | 60.12 | 59.92 | 60.00 | 19,827 | -0.01(-0.02%) |
Apr 23, 2019 | 59.71 | 60.08 | 59.63 | 60.01 | 16,576 | +0.48(+0.81%) |
Apr 22, 2019 | 59.46 | 59.52 | 59.27 | 59.52 | 16,990 | +0.09(+0.15%) |
Apr 18, 2019 | 59.22 | 59.50 | 59.20 | 59.43 | 12,257 | +0.14(+0.24%) |
Apr 17, 2019 | 59.64 | 59.64 | 59.25 | 59.29 | 6,861 | -0.24(-0.41%) |
Apr 16, 2019 | 59.63 | 59.63 | 59.39 | 59.53 | 31,092 | +0.08(+0.14%) |
Apr 15, 2019 | 59.65 | 59.65 | 59.27 | 59.45 | 12,800 | -0.03(-0.05%) |
Apr 12, 2019 | 59.56 | 59.56 | 59.35 | 59.48 | 10,429 | +0.39(+0.66%) |
Apr 11, 2019 | 59.11 | 59.15 | 58.96 | 59.09 | 14,060 | +0.05(+0.08%) |
Apr 10, 2019 | 58.89 | 59.09 | 58.87 | 59.04 | 18,903 | +0.29(+0.49%) |
Apr 09, 2019 | 58.90 | 58.99 | 58.75 | 58.75 | 30,142 | -0.45(-0.75%) |
Apr 08, 2019 | 58.91 | 59.20 | 58.91 | 59.20 | 94,090 | +0.18(+0.30%) |
Apr 05, 2019 | 58.95 | 59.09 | 58.95 | 59.02 | 13,977 | +0.29(+0.49%) |
Apr 04, 2019 | 58.83 | 58.83 | 58.62 | 58.73 | 15,748 | +0.13(+0.22%) |
Apr 03, 2019 | 58.82 | 58.93 | 58.60 | 58.60 | 17,400 | -0.02(-0.03%) |
Apr 02, 2019 | 58.51 | 58.62 | 58.40 | 58.62 | 53,521 | +0.13(+0.23%) |
Apr 01, 2019 | 58.16 | 58.51 | 58.16 | 58.49 | 12,101 | +0.69(+1.20%) |
Mar 29, 2019 | 57.69 | 57.85 | 57.63 | 57.79 | 7,311 | +0.38(+0.66%) |
Mar 28, 2019 | 57.45 | 57.52 | 57.23 | 57.41 | 23,057 | +0.20(+0.34%) |
Mar 27, 2019 | 57.63 | 57.63 | 56.98 | 57.22 | 23,173 | -0.31(-0.53%) |
Mar 26, 2019 | 57.60 | 57.67 | 57.27 | 57.52 | 20,344 | +0.43(+0.75%) |
Mar 25, 2019 | 57.20 | 57.25 | 56.83 | 57.09 | 18,442 | -0.07(-0.13%) |
Mar 22, 2019 | 57.75 | 57.75 | 57.17 | 57.17 | 30,106 | -1.13(-1.95%) |
Mar 21, 2019 | 57.53 | 58.34 | 57.53 | 58.30 | 13,131 | +0.66(+1.15%) |
Mar 20, 2019 | 57.70 | 57.99 | 57.45 | 57.64 | 32,630 | -0.05(-0.09%) |
Mar 19, 2019 | 58.13 | 58.17 | 57.65 | 57.69 | 12,497 | -0.10(-0.18%) |
Mar 18, 2019 | 57.77 | 57.80 | 57.60 | 57.79 | 44,819 | +0.23(+0.40%) |
Mar 15, 2019 | 57.41 | 57.68 | 57.41 | 57.56 | 17,048 | +0.28(+0.49%) |
Mar 14, 2019 | 57.48 | 57.51 | 57.22 | 57.28 | 14,188 | -0.03(-0.05%) |
Mar 13, 2019 | 57.23 | 57.50 | 57.11 | 57.31 | 20,451 | +0.45(+0.80%) |
Mar 12, 2019 | 56.87 | 57.02 | 56.82 | 56.86 | 29,494 | +0.17(+0.29%) |
Mar 11, 2019 | 56.16 | 56.69 | 56.15 | 56.69 | 21,394 | +0.87(+1.55%) |
Mar 08, 2019 | 55.61 | 55.82 | 55.43 | 55.82 | 53,736 | -0.01(-0.02%) |
Mar 07, 2019 | 56.45 | 56.45 | 55.77 | 55.84 | 11,696 | -0.62(-1.10%) |
Mar 06, 2019 | 56.91 | 56.91 | 56.35 | 56.46 | 34,085 | -0.40(-0.70%) |
Mar 05, 2019 | 57.01 | 57.03 | 56.71 | 56.86 | 20,321 | +0.08(+0.13%) |
Mar 04, 2019 | 57.33 | 57.33 | 56.51 | 56.78 | 15,587 | -0.31(-0.54%) |
Mar 01, 2019 | 57.09 | 57.16 | 56.89 | 57.09 | 31,615 | +0.32(+0.56%) |
Feb 28, 2019 | 56.76 | 56.87 | 56.65 | 56.77 | 33,736 | -0.17(-0.29%) |
Feb 27, 2019 | 56.81 | 56.94 | 56.65 | 56.94 | 22,192 | -0.02(-0.03%) |
Feb 26, 2019 | 56.69 | 56.99 | 56.69 | 56.96 | 36,255 | +0.03(+0.05%) |
Feb 25, 2019 | 57.29 | 57.29 | 56.93 | 56.93 | 15,308 | +0.12(+0.21%) |
Feb 22, 2019 | 56.79 | 56.86 | 56.64 | 56.81 | 28,594 | +0.44(+0.78%) |
Feb 21, 2019 | 56.45 | 56.63 | 56.30 | 56.37 | 9,820 | -0.27(-0.48%) |
Feb 20, 2019 | 56.56 | 56.79 | 56.51 | 56.64 | 67,486 | +0.06(+0.10%) |
Feb 19, 2019 | 56.38 | 56.69 | 56.37 | 56.59 | 16,951 | +0.23(+0.40%) |
Feb 15, 2019 | 56.26 | 56.39 | 56.20 | 56.36 | 77,475 | +0.38(+0.67%) |
Feb 14, 2019 | 55.88 | 56.04 | 55.65 | 55.98 | 51,288 | -0.06(-0.12%) |
Feb 13, 2019 | 56.00 | 56.12 | 55.91 | 56.05 | 12,215 | +0.27(+0.48%) |
Feb 12, 2019 | 55.55 | 55.85 | 55.52 | 55.78 | 15,715 | +0.64(+1.16%) |
Feb 11, 2019 | 55.30 | 55.30 | 54.98 | 55.14 | 10,601 | +0.23(+0.42%) |
Feb 08, 2019 | 54.86 | 54.93 | 54.63 | 54.91 | 13,811 | -0.06(-0.12%) |
Feb 07, 2019 | 55.25 | 55.25 | 54.64 | 54.97 | 17,674 | -0.54(-0.97%) |
Feb 06, 2019 | 55.60 | 55.60 | 55.34 | 55.51 | 14,900 | -0.02(-0.04%) |
Feb 05, 2019 | 55.28 | 55.54 | 55.28 | 55.54 | 41,087 | +0.39(+0.71%) |
Feb 04, 2019 | 55.02 | 55.23 | 54.85 | 55.14 | 9,727 | +0.28(+0.51%) |