Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.56 | 59.56 | 59.09 | 59.39 | 2,501 | -0.47(-0.79%) |
Apr 29, 2019 | 59.74 | 59.86 | 59.56 | 59.86 | 4,837 | +0.42(+0.70%) |
Apr 26, 2019 | 58.72 | 59.52 | 58.72 | 59.45 | 5,920 | +0.41(+0.70%) |
Apr 25, 2019 | 59.06 | 59.12 | 59.02 | 59.04 | 1,804 | -0.65(-1.09%) |
Apr 24, 2019 | 59.10 | 59.68 | 59.10 | 59.68 | 5,787 | +0.71(+1.20%) |
Apr 23, 2019 | 58.32 | 59.15 | 58.25 | 58.98 | 8,727 | +0.99(+1.70%) |
Apr 22, 2019 | 58.99 | 58.99 | 57.99 | 57.99 | 1,668 | -1.44(-2.43%) |
Apr 18, 2019 | 59.79 | 59.79 | 59.44 | 59.44 | 1,162 | -0.07(-0.12%) |
Apr 17, 2019 | 59.63 | 59.89 | 59.51 | 59.51 | 2,853 | +0.08(+0.13%) |
Apr 16, 2019 | 59.19 | 59.60 | 59.11 | 59.43 | 4,331 | +0.63(+1.08%) |
Apr 15, 2019 | 59.19 | 59.19 | 58.80 | 58.80 | 2,016 | -0.35(-0.59%) |
Apr 12, 2019 | 59.35 | 59.41 | 58.92 | 59.15 | 845 | +0.32(+0.55%) |
Apr 11, 2019 | 58.93 | 58.94 | 58.82 | 58.82 | 966 | -0.06(-0.10%) |
Apr 10, 2019 | 58.35 | 58.88 | 58.28 | 58.88 | 1,734 | +0.49(+0.84%) |
Apr 09, 2019 | 58.23 | 58.45 | 58.23 | 58.39 | 2,271 | -0.09(-0.15%) |
Apr 08, 2019 | 58.39 | 58.54 | 58.36 | 58.48 | 1,197 | -0.14(-0.23%) |
Apr 05, 2019 | 58.67 | 58.80 | 58.59 | 58.61 | 2,008 | +0.45(+0.77%) |
Apr 04, 2019 | 57.89 | 58.25 | 57.89 | 58.16 | 3,394 | +0.42(+0.73%) |
Apr 03, 2019 | 58.10 | 58.10 | 57.74 | 57.74 | 1,356 | +0.34(+0.59%) |
Apr 02, 2019 | 57.69 | 57.69 | 57.25 | 57.41 | 1,801 | -0.29(-0.51%) |
Apr 01, 2019 | 57.66 | 57.74 | 57.31 | 57.70 | 4,087 | +0.48(+0.84%) |
Mar 29, 2019 | 57.84 | 57.84 | 57.03 | 57.22 | 4,123 | -0.23(-0.39%) |
Mar 28, 2019 | 57.69 | 57.79 | 57.43 | 57.44 | 8,449 | +0.56(+0.98%) |
Mar 27, 2019 | 56.84 | 56.93 | 56.49 | 56.88 | 1,952 | +0.57(+1.01%) |
Mar 26, 2019 | 56.66 | 57.10 | 56.32 | 56.32 | 2,273 | +0.20(+0.35%) |
Mar 25, 2019 | 55.53 | 56.12 | 55.53 | 56.12 | 1,536 | +0.52(+0.94%) |
Mar 22, 2019 | 56.71 | 56.71 | 55.58 | 55.60 | 1,585 | -1.41(-2.47%) |
Mar 21, 2019 | 56.45 | 57.01 | 56.40 | 57.01 | 2,130 | +0.96(+1.70%) |
Mar 20, 2019 | 56.07 | 56.48 | 55.65 | 56.05 | 4,081 | -0.46(-0.82%) |
Mar 19, 2019 | 57.15 | 57.15 | 56.49 | 56.52 | 2,225 | -0.92(-1.60%) |
Mar 18, 2019 | 56.72 | 57.43 | 56.67 | 57.43 | 6,156 | +0.63(+1.11%) |
Mar 15, 2019 | 56.99 | 57.22 | 56.80 | 56.80 | 3,809 | -0.39(-0.69%) |
Mar 14, 2019 | 57.56 | 57.56 | 57.04 | 57.20 | 2,315 | -0.54(-0.93%) |
Mar 13, 2019 | 57.78 | 58.11 | 57.73 | 57.73 | 4,628 | +0.02(+0.03%) |
Mar 12, 2019 | 57.66 | 57.72 | 57.21 | 57.72 | 10,505 | +0.08(+0.13%) |
Mar 11, 2019 | 57.01 | 57.68 | 57.01 | 57.64 | 4,498 | +0.87(+1.53%) |
Mar 08, 2019 | 57.01 | 57.07 | 56.70 | 56.77 | 6,137 | -0.39(-0.68%) |
Mar 07, 2019 | 57.44 | 57.51 | 57.16 | 57.16 | 3,235 | -0.63(-1.09%) |
Mar 06, 2019 | 58.59 | 58.59 | 57.51 | 57.79 | 8,597 | -0.63(-1.08%) |
Mar 05, 2019 | 58.58 | 58.74 | 58.42 | 58.42 | 30,676 | -0.21(-0.36%) |
Mar 04, 2019 | 59.36 | 59.36 | 58.39 | 58.64 | 56,003 | -0.81(-1.36%) |
Mar 01, 2019 | 59.62 | 59.62 | 59.09 | 59.44 | 3,385 | +0.83(+1.42%) |
Feb 28, 2019 | 58.14 | 58.93 | 58.14 | 58.61 | 3,437 | -0.09(-0.15%) |
Feb 27, 2019 | 58.25 | 58.77 | 58.25 | 58.70 | 2,515 | +0.12(+0.20%) |
Feb 26, 2019 | 58.58 | 58.69 | 58.58 | 58.58 | 1,787 | -0.30(-0.51%) |
Feb 25, 2019 | 58.71 | 59.28 | 58.71 | 58.89 | 4,286 | +0.49(+0.84%) |
Feb 22, 2019 | 58.69 | 58.69 | 58.20 | 58.40 | 9,946 | -0.96(-1.62%) |
Feb 21, 2019 | 59.61 | 59.61 | 59.14 | 59.36 | 7,560 | +0.03(+0.05%) |
Feb 20, 2019 | 59.26 | 59.49 | 59.22 | 59.33 | 3,376 | -0.08(-0.14%) |
Feb 19, 2019 | 59.09 | 59.50 | 58.87 | 59.41 | 2,777 | +0.21(+0.35%) |
Feb 15, 2019 | 58.98 | 59.21 | 58.88 | 59.21 | 3,068 | +0.83(+1.42%) |
Feb 14, 2019 | 57.92 | 58.44 | 57.75 | 58.38 | 2,458 | +0.02(+0.03%) |
Feb 13, 2019 | 57.83 | 58.36 | 57.83 | 58.36 | 2,004 | +0.28(+0.48%) |
Feb 12, 2019 | 57.11 | 58.26 | 57.11 | 58.08 | 14,975 | +1.12(+1.97%) |
Feb 11, 2019 | 56.38 | 56.95 | 56.35 | 56.95 | 3,068 | +0.61(+1.08%) |
Feb 08, 2019 | 56.48 | 56.62 | 56.03 | 56.34 | 4,761 | -0.27(-0.48%) |
Feb 07, 2019 | 56.78 | 56.78 | 56.07 | 56.62 | 3,563 | -0.31(-0.55%) |
Feb 06, 2019 | 56.93 | 56.93 | 56.93 | 56.93 | 2,041 | -0.73(-1.26%) |
Feb 05, 2019 | 57.61 | 57.67 | 57.20 | 57.66 | 6,697 | +0.31(+0.54%) |
Feb 04, 2019 | 56.44 | 57.35 | 56.44 | 57.35 | 7,776 | +0.65(+1.15%) |