Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.29 | 61.48 | 60.75 | 61.16 | 663,612 | -0.03(-0.04%) |
Apr 29, 2019 | 61.48 | 61.73 | 60.97 | 61.19 | 510,505 | -0.05(-0.08%) |
Apr 26, 2019 | 60.21 | 61.25 | 60.21 | 61.24 | 1,032,574 | +1.08(+1.80%) |
Apr 25, 2019 | 61.44 | 61.44 | 60.12 | 60.16 | 486,168 | -1.69(-2.72%) |
Apr 24, 2019 | 61.79 | 62.26 | 61.52 | 61.85 | 413,893 | -0.22(-0.36%) |
Apr 23, 2019 | 62.81 | 63.01 | 61.96 | 62.07 | 704,401 | -0.65(-1.03%) |
Apr 22, 2019 | 62.37 | 62.94 | 62.37 | 62.72 | 463,130 | +0.03(+0.04%) |
Apr 18, 2019 | 62.96 | 63.27 | 62.60 | 62.69 | 566,567 | -0.02(-0.03%) |
Apr 17, 2019 | 62.65 | 63.04 | 62.56 | 62.71 | 531,201 | +0.23(+0.37%) |
Apr 16, 2019 | 62.17 | 62.67 | 61.16 | 62.48 | 569,457 | +0.78(+1.26%) |
Apr 15, 2019 | 62.15 | 62.22 | 61.49 | 61.70 | 617,946 | -0.48(-0.78%) |
Apr 12, 2019 | 62.18 | 62.22 | 61.35 | 62.18 | 595,845 | +0.68(+1.11%) |
Apr 11, 2019 | 60.88 | 61.62 | 60.58 | 61.50 | 534,433 | +0.85(+1.40%) |
Apr 10, 2019 | 60.52 | 60.81 | 59.80 | 60.65 | 669,054 | +0.32(+0.53%) |
Apr 09, 2019 | 61.35 | 61.48 | 60.14 | 60.34 | 765,394 | -1.41(-2.28%) |
Apr 08, 2019 | 61.36 | 61.88 | 61.12 | 61.74 | 508,471 | +0.23(+0.38%) |
Apr 05, 2019 | 61.64 | 61.75 | 61.25 | 61.51 | 482,554 | +0.18(+0.30%) |
Apr 04, 2019 | 60.97 | 61.73 | 60.86 | 61.33 | 511,343 | +0.27(+0.44%) |
Apr 03, 2019 | 61.53 | 61.63 | 60.86 | 61.06 | 658,041 | +0.10(+0.16%) |
Apr 02, 2019 | 60.87 | 61.02 | 60.30 | 60.97 | 433,707 | +0.09(+0.16%) |
Apr 01, 2019 | 60.76 | 60.99 | 60.36 | 60.87 | 635,737 | +0.77(+1.28%) |
Mar 29, 2019 | 60.09 | 60.19 | 59.64 | 60.10 | 571,196 | +0.56(+0.94%) |
Mar 28, 2019 | 59.44 | 59.70 | 58.86 | 59.54 | 290,406 | +0.26(+0.44%) |
Mar 27, 2019 | 58.93 | 59.43 | 58.49 | 59.28 | 515,695 | +0.60(+1.03%) |
Mar 26, 2019 | 58.62 | 59.44 | 58.27 | 58.68 | 770,959 | -0.36(-0.61%) |
Mar 25, 2019 | 58.46 | 59.54 | 58.45 | 59.04 | 681,628 | +0.80(+1.36%) |
Mar 22, 2019 | 59.08 | 59.51 | 57.97 | 58.24 | 1,166,694 | -1.06(-1.79%) |
Mar 21, 2019 | 58.33 | 59.40 | 58.33 | 59.31 | 718,519 | +0.58(+0.99%) |
Mar 20, 2019 | 58.33 | 59.21 | 58.01 | 58.73 | 543,016 | +0.18(+0.31%) |
Mar 19, 2019 | 58.76 | 59.14 | 58.38 | 58.55 | 558,322 | +0.06(+0.10%) |
Mar 18, 2019 | 57.71 | 58.54 | 57.43 | 58.49 | 458,296 | +0.95(+1.65%) |
Mar 15, 2019 | 57.13 | 57.85 | 57.13 | 57.54 | 871,491 | +0.52(+0.91%) |
Mar 14, 2019 | 57.40 | 57.85 | 56.56 | 57.02 | 524,675 | -0.67(-1.17%) |
Mar 13, 2019 | 56.97 | 58.14 | 56.97 | 57.69 | 573,290 | +0.12(+0.21%) |
Mar 12, 2019 | 57.74 | 57.92 | 57.30 | 57.57 | 326,270 | -0.07(-0.12%) |
Mar 11, 2019 | 56.96 | 57.69 | 56.84 | 57.64 | 545,392 | +0.63(+1.11%) |
Mar 08, 2019 | 56.65 | 57.28 | 56.20 | 57.01 | 903,430 | -0.29(-0.51%) |
Mar 07, 2019 | 57.73 | 57.90 | 56.86 | 57.30 | 532,110 | -0.72(-1.24%) |
Mar 06, 2019 | 58.87 | 59.18 | 57.92 | 58.02 | 762,513 | -0.99(-1.67%) |
Mar 05, 2019 | 59.28 | 59.60 | 58.90 | 59.00 | 570,001 | -0.34(-0.57%) |
Mar 04, 2019 | 59.32 | 59.89 | 58.98 | 59.34 | 923,009 | +0.19(+0.32%) |
Mar 01, 2019 | 58.80 | 59.34 | 58.78 | 59.15 | 594,340 | +0.75(+1.29%) |
Feb 28, 2019 | 58.44 | 58.75 | 58.08 | 58.40 | 770,049 | -0.03(-0.06%) |
Feb 27, 2019 | 58.07 | 58.55 | 57.81 | 58.43 | 664,977 | +0.37(+0.64%) |
Feb 26, 2019 | 58.55 | 58.87 | 58.06 | 58.06 | 637,116 | -0.86(-1.45%) |
Feb 25, 2019 | 58.19 | 59.24 | 58.11 | 58.92 | 890,206 | +1.06(+1.84%) |
Feb 22, 2019 | 57.41 | 58.00 | 57.41 | 57.85 | 388,010 | +0.47(+0.81%) |
Feb 21, 2019 | 56.97 | 58.04 | 56.43 | 57.39 | 699,826 | +0.55(+0.97%) |
Feb 20, 2019 | 56.10 | 56.99 | 55.96 | 56.84 | 531,174 | +0.61(+1.09%) |
Feb 19, 2019 | 55.73 | 56.60 | 55.68 | 56.22 | 729,600 | +0.26(+0.46%) |
Feb 15, 2019 | 55.44 | 56.47 | 55.25 | 55.96 | 626,858 | +0.50(+0.90%) |
Feb 14, 2019 | 55.43 | 55.94 | 55.14 | 55.46 | 780,981 | -0.29(-0.53%) |
Feb 13, 2019 | 55.69 | 56.19 | 55.47 | 55.76 | 556,222 | +0.16(+0.29%) |
Feb 12, 2019 | 54.90 | 55.94 | 54.85 | 55.59 | 568,337 | +1.13(+2.07%) |
Feb 11, 2019 | 54.30 | 54.62 | 53.84 | 54.46 | 474,828 | +0.28(+0.53%) |
Feb 08, 2019 | 54.13 | 54.63 | 53.57 | 54.18 | 796,500 | -0.48(-0.88%) |
Feb 07, 2019 | 55.33 | 55.59 | 54.15 | 54.66 | 1,015,299 | -0.72(-1.31%) |
Feb 06, 2019 | 54.84 | 56.40 | 54.54 | 55.38 | 1,025,429 | +0.65(+1.18%) |
Feb 05, 2019 | 56.69 | 57.30 | 54.36 | 54.74 | 1,991,078 | -1.92(-3.39%) |
Feb 04, 2019 | 56.10 | 56.73 | 55.82 | 56.66 | 1,426,551 | +0.65(+1.15%) |