Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.89 | 63.91 | 62.76 | 62.94 | 846,143 | -0.34(-0.54%) |
Apr 29, 2019 | 62.10 | 63.55 | 62.10 | 63.28 | 434,053 | +0.62(+0.99%) |
Apr 26, 2019 | 63.57 | 63.57 | 62.31 | 62.66 | 803,800 | -0.35(-0.56%) |
Apr 25, 2019 | 63.87 | 64.56 | 62.94 | 63.01 | 600,305 | -1.41(-2.19%) |
Apr 24, 2019 | 64.70 | 64.85 | 63.60 | 64.42 | 612,641 | -0.40(-0.62%) |
Apr 23, 2019 | 65.14 | 65.68 | 64.47 | 64.82 | 358,820 | +0.00(+0.00%) |
Apr 22, 2019 | 64.57 | 65.26 | 64.17 | 64.82 | 301,374 | -0.29(-0.45%) |
Apr 18, 2019 | 64.30 | 65.18 | 63.70 | 65.11 | 522,400 | +0.37(+0.57%) |
Apr 17, 2019 | 61.20 | 65.45 | 61.06 | 64.74 | 989,184 | +1.01(+1.58%) |
Apr 16, 2019 | 64.31 | 64.89 | 63.36 | 63.73 | 747,871 | -0.05(-0.08%) |
Apr 15, 2019 | 63.82 | 64.36 | 62.88 | 63.78 | 658,041 | -0.65(-1.01%) |
Apr 12, 2019 | 64.69 | 65.25 | 63.88 | 64.43 | 425,600 | +0.51(+0.80%) |
Apr 11, 2019 | 64.08 | 64.72 | 63.43 | 63.92 | 545,672 | -0.54(-0.84%) |
Apr 10, 2019 | 64.65 | 64.97 | 63.19 | 64.46 | 584,028 | -0.13(-0.20%) |
Apr 09, 2019 | 66.30 | 66.45 | 64.36 | 64.59 | 899,538 | -1.89(-2.84%) |
Apr 08, 2019 | 65.43 | 66.49 | 65.43 | 66.48 | 465,514 | +0.16(+0.24%) |
Apr 05, 2019 | 64.84 | 66.66 | 64.70 | 66.32 | 866,700 | +1.48(+2.28%) |
Apr 04, 2019 | 63.60 | 64.87 | 62.52 | 64.84 | 989,470 | +1.68(+2.66%) |
Apr 03, 2019 | 63.26 | 64.36 | 62.77 | 63.16 | 1,098,703 | +1.46(+2.37%) |
Apr 02, 2019 | 61.53 | 62.37 | 61.12 | 61.70 | 1,089,049 | +0.02(+0.03%) |
Apr 01, 2019 | 60.00 | 62.50 | 59.77 | 61.68 | 1,182,647 | +2.44(+4.12%) |
Mar 29, 2019 | 57.93 | 59.47 | 57.60 | 59.24 | 765,000 | +2.42(+4.26%) |
Mar 28, 2019 | 57.58 | 58.05 | 56.55 | 56.82 | 747,020 | -1.09(-1.88%) |
Mar 27, 2019 | 58.59 | 58.99 | 57.91 | 57.91 | 1,711,688 | -0.64(-1.09%) |
Mar 26, 2019 | 58.79 | 59.46 | 57.90 | 58.55 | 1,102,405 | -0.03(-0.05%) |
Mar 25, 2019 | 57.70 | 58.87 | 57.08 | 58.58 | 396,598 | +0.82(+1.42%) |
Mar 22, 2019 | 58.22 | 58.63 | 57.58 | 57.76 | 938,300 | -1.38(-2.33%) |
Mar 21, 2019 | 57.94 | 59.15 | 57.90 | 59.14 | 362,471 | +0.70(+1.20%) |
Mar 20, 2019 | 58.16 | 58.94 | 57.20 | 58.44 | 424,453 | -0.10(-0.17%) |
Mar 19, 2019 | 58.60 | 58.96 | 58.15 | 58.54 | 530,366 | +0.33(+0.57%) |
Mar 18, 2019 | 58.20 | 58.98 | 57.73 | 58.21 | 522,386 | +0.12(+0.21%) |
Mar 15, 2019 | 58.05 | 59.17 | 57.95 | 58.09 | 660,300 | +0.39(+0.68%) |
Mar 14, 2019 | 57.94 | 58.05 | 56.97 | 57.70 | 607,719 | -0.44(-0.76%) |
Mar 13, 2019 | 58.28 | 58.68 | 57.67 | 58.14 | 678,778 | -0.06(-0.10%) |
Mar 12, 2019 | 59.20 | 59.20 | 57.67 | 58.20 | 552,088 | -0.37(-0.63%) |
Mar 11, 2019 | 58.17 | 58.73 | 57.60 | 58.57 | 864,075 | +1.61(+2.83%) |
Mar 08, 2019 | 56.16 | 57.96 | 55.27 | 56.96 | 1,617,500 | -1.81(-3.08%) |
Mar 07, 2019 | 62.49 | 62.50 | 58.46 | 58.77 | 1,180,743 | -3.87(-6.18%) |
Mar 06, 2019 | 64.61 | 65.14 | 61.91 | 62.64 | 1,366,311 | -1.87(-2.90%) |
Mar 05, 2019 | 63.50 | 65.66 | 62.33 | 64.51 | 1,492,603 | -2.73(-4.06%) |
Mar 04, 2019 | 68.12 | 69.49 | 65.78 | 67.24 | 798,412 | -0.11(-0.16%) |
Mar 01, 2019 | 68.16 | 68.88 | 66.73 | 67.35 | 694,500 | -0.02(-0.03%) |
Feb 28, 2019 | 67.67 | 68.86 | 66.83 | 67.37 | 550,768 | -0.38(-0.56%) |
Feb 27, 2019 | 68.15 | 69.08 | 67.41 | 67.75 | 356,306 | -1.08(-1.57%) |
Feb 26, 2019 | 66.80 | 68.90 | 66.80 | 68.83 | 830,796 | -0.16(-0.23%) |
Feb 25, 2019 | 68.52 | 70.83 | 67.80 | 68.99 | 1,331,920 | +3.38(+5.15%) |
Feb 22, 2019 | 63.50 | 65.80 | 63.14 | 65.61 | 828,500 | +2.64(+4.19%) |
Feb 21, 2019 | 63.04 | 63.50 | 61.84 | 62.97 | 573,781 | +0.02(+0.03%) |
Feb 20, 2019 | 61.61 | 64.45 | 61.45 | 62.95 | 646,483 | +1.61(+2.62%) |
Feb 19, 2019 | 60.30 | 61.84 | 59.52 | 61.34 | 656,667 | +0.94(+1.56%) |
Feb 15, 2019 | 61.07 | 61.49 | 59.88 | 60.40 | 512,300 | -0.64(-1.05%) |
Feb 14, 2019 | 62.07 | 62.20 | 60.10 | 61.04 | 991,721 | -1.19(-1.91%) |
Feb 13, 2019 | 62.00 | 63.96 | 62.00 | 62.23 | 1,028,335 | +0.59(+0.96%) |
Feb 12, 2019 | 60.17 | 62.03 | 60.06 | 61.64 | 786,976 | +1.82(+3.04%) |
Feb 11, 2019 | 59.83 | 60.45 | 58.70 | 59.82 | 688,919 | +1.04(+1.77%) |
Feb 08, 2019 | 57.62 | 58.94 | 57.04 | 58.78 | 553,400 | +1.41(+2.46%) |
Feb 07, 2019 | 59.50 | 59.66 | 56.93 | 57.37 | 689,099 | -2.53(-4.22%) |
Feb 06, 2019 | 60.14 | 61.04 | 59.65 | 59.90 | 540,920 | -0.13(-0.22%) |
Feb 05, 2019 | 60.38 | 60.58 | 59.63 | 60.03 | 448,732 | +0.07(+0.12%) |
Feb 04, 2019 | 60.49 | 60.95 | 59.73 | 59.96 | 312,036 | -0.78(-1.28%) |