Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.83 | 60.32 | 59.32 | 60.12 | 267,880 | +0.35(+0.59%) |
Apr 29, 2019 | 60.36 | 60.52 | 59.41 | 59.76 | 172,484 | -0.96(-1.58%) |
Apr 26, 2019 | 62.39 | 62.83 | 60.41 | 60.72 | 158,310 | -2.25(-3.57%) |
Apr 25, 2019 | 63.87 | 63.87 | 60.43 | 62.97 | 241,741 | -1.59(-2.46%) |
Apr 24, 2019 | 64.15 | 64.82 | 64.12 | 64.56 | 134,993 | +0.65(+1.01%) |
Apr 23, 2019 | 63.95 | 64.58 | 63.56 | 63.91 | 210,808 | +0.14(+0.22%) |
Apr 22, 2019 | 63.98 | 63.98 | 63.58 | 63.77 | 86,815 | -0.53(-0.83%) |
Apr 18, 2019 | 64.38 | 64.92 | 64.08 | 64.30 | 111,860 | +0.07(+0.10%) |
Apr 17, 2019 | 64.43 | 64.53 | 63.74 | 64.24 | 128,349 | +0.05(+0.07%) |
Apr 16, 2019 | 64.89 | 64.89 | 64.05 | 64.19 | 176,045 | -0.48(-0.75%) |
Apr 15, 2019 | 64.59 | 64.86 | 63.85 | 64.67 | 167,564 | +0.17(+0.26%) |
Apr 12, 2019 | 63.76 | 65.09 | 63.29 | 64.50 | 246,682 | +1.03(+1.62%) |
Apr 11, 2019 | 63.06 | 63.53 | 62.82 | 63.48 | 72,161 | +0.62(+0.98%) |
Apr 10, 2019 | 62.24 | 63.10 | 61.98 | 62.86 | 136,437 | +0.84(+1.35%) |
Apr 09, 2019 | 62.33 | 62.63 | 61.85 | 62.02 | 159,614 | -0.39(-0.62%) |
Apr 08, 2019 | 61.83 | 62.66 | 61.62 | 62.41 | 141,826 | +0.70(+1.14%) |
Apr 05, 2019 | 61.73 | 62.03 | 61.48 | 61.71 | 224,773 | -0.04(-0.06%) |
Apr 04, 2019 | 61.47 | 61.97 | 61.47 | 61.75 | 154,243 | +0.38(+0.62%) |
Apr 03, 2019 | 61.28 | 61.69 | 60.91 | 61.37 | 95,980 | +0.42(+0.69%) |
Apr 02, 2019 | 61.99 | 62.01 | 60.55 | 60.95 | 169,869 | -0.84(-1.35%) |
Apr 01, 2019 | 61.78 | 62.45 | 61.60 | 61.79 | 187,943 | +0.33(+0.54%) |
Mar 29, 2019 | 60.99 | 61.72 | 60.98 | 61.45 | 237,307 | +0.54(+0.89%) |
Mar 28, 2019 | 60.02 | 61.13 | 60.02 | 60.91 | 168,282 | +0.90(+1.50%) |
Mar 27, 2019 | 59.28 | 60.52 | 59.28 | 60.01 | 112,052 | +0.73(+1.23%) |
Mar 26, 2019 | 58.57 | 59.75 | 58.53 | 59.28 | 141,886 | +0.96(+1.64%) |
Mar 25, 2019 | 58.06 | 58.88 | 57.77 | 58.32 | 106,929 | +0.22(+0.38%) |
Mar 22, 2019 | 59.67 | 60.15 | 57.95 | 58.10 | 155,677 | -1.94(-3.23%) |
Mar 21, 2019 | 58.45 | 60.14 | 58.45 | 60.04 | 142,803 | +1.29(+2.20%) |
Mar 20, 2019 | 59.56 | 59.74 | 58.57 | 58.75 | 123,224 | -0.80(-1.34%) |
Mar 19, 2019 | 61.21 | 61.21 | 59.14 | 59.55 | 165,050 | -1.36(-2.23%) |
Mar 18, 2019 | 60.33 | 61.07 | 60.09 | 60.90 | 140,708 | +0.55(+0.91%) |
Mar 15, 2019 | 61.23 | 61.66 | 59.89 | 60.35 | 380,240 | -0.73(-1.20%) |
Mar 14, 2019 | 60.88 | 61.42 | 60.59 | 61.08 | 202,092 | +0.17(+0.28%) |
Mar 13, 2019 | 60.05 | 61.08 | 57.64 | 60.91 | 142,191 | +1.10(+1.84%) |
Mar 12, 2019 | 60.23 | 60.78 | 59.40 | 59.81 | 124,577 | -0.41(-0.68%) |
Mar 11, 2019 | 58.82 | 60.24 | 58.49 | 60.22 | 140,824 | +1.39(+2.36%) |
Mar 08, 2019 | 58.00 | 58.93 | 57.63 | 58.83 | 137,139 | +0.60(+1.03%) |
Mar 07, 2019 | 58.56 | 58.79 | 57.93 | 58.24 | 154,603 | -0.31(-0.54%) |
Mar 06, 2019 | 58.75 | 59.27 | 57.88 | 58.55 | 167,324 | -0.20(-0.34%) |
Mar 05, 2019 | 59.24 | 59.52 | 58.66 | 58.75 | 133,558 | -0.51(-0.86%) |
Mar 04, 2019 | 60.77 | 60.94 | 59.21 | 59.26 | 158,857 | -1.41(-2.32%) |
Mar 01, 2019 | 61.60 | 61.60 | 60.22 | 60.67 | 188,349 | -0.53(-0.87%) |
Feb 28, 2019 | 61.35 | 61.57 | 60.85 | 61.20 | 216,392 | -0.17(-0.28%) |
Feb 27, 2019 | 61.23 | 61.53 | 60.71 | 61.37 | 88,196 | -0.11(-0.18%) |
Feb 26, 2019 | 61.95 | 62.10 | 61.44 | 61.48 | 149,628 | -0.74(-1.19%) |
Feb 25, 2019 | 63.52 | 63.54 | 62.05 | 62.22 | 175,214 | -1.13(-1.78%) |
Feb 22, 2019 | 64.60 | 64.93 | 63.31 | 63.35 | 272,963 | -1.11(-1.72%) |
Feb 21, 2019 | 63.65 | 65.15 | 63.59 | 64.46 | 201,050 | +0.89(+1.40%) |
Feb 20, 2019 | 61.57 | 63.58 | 61.57 | 63.57 | 233,617 | +1.82(+2.94%) |
Feb 19, 2019 | 61.06 | 62.17 | 58.37 | 61.75 | 457,843 | +0.28(+0.46%) |
Feb 15, 2019 | 61.63 | 61.96 | 61.29 | 61.47 | 322,401 | -0.41(-0.66%) |
Feb 14, 2019 | 61.61 | 62.34 | 61.61 | 61.87 | 232,062 | -0.12(-0.20%) |
Feb 13, 2019 | 61.79 | 62.93 | 61.57 | 62.00 | 106,532 | +0.24(+0.38%) |
Feb 12, 2019 | 61.79 | 62.64 | 61.30 | 61.76 | 138,778 | +0.34(+0.55%) |
Feb 11, 2019 | 61.59 | 61.59 | 59.43 | 61.42 | 164,023 | +0.34(+0.56%) |
Feb 08, 2019 | 57.75 | 61.36 | 56.71 | 61.08 | 404,163 | +5.46(+9.82%) |
Feb 07, 2019 | 55.70 | 55.88 | 54.97 | 55.62 | 141,216 | -0.43(-0.76%) |
Feb 06, 2019 | 55.98 | 56.28 | 55.94 | 56.04 | 104,398 | +0.02(+0.03%) |
Feb 05, 2019 | 55.88 | 56.42 | 55.86 | 56.02 | 111,025 | +0.10(+0.19%) |
Feb 04, 2019 | 56.00 | 56.33 | 55.28 | 55.92 | 113,942 | +0.17(+0.31%) |