Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.25 | 64.31 | 63.82 | 64.13 | 36,528 | -0.18(-0.28%) |
Apr 29, 2019 | 64.56 | 64.80 | 64.13 | 64.31 | 35,318 | +0.12(+0.19%) |
Apr 26, 2019 | 63.95 | 64.56 | 63.76 | 64.19 | 36,745 | +0.55(+0.86%) |
Apr 25, 2019 | 64.07 | 64.07 | 63.15 | 63.64 | 29,000 | -0.73(-1.14%) |
Apr 24, 2019 | 64.07 | 64.74 | 63.95 | 64.37 | 70,883 | +0.30(+0.48%) |
Apr 23, 2019 | 63.40 | 64.13 | 63.34 | 64.07 | 35,957 | +0.79(+1.25%) |
Apr 22, 2019 | 63.40 | 63.52 | 62.79 | 63.28 | 31,899 | -0.18(-0.29%) |
Apr 18, 2019 | 63.52 | 63.89 | 63.40 | 63.46 | 24,081 | -0.18(-0.29%) |
Apr 17, 2019 | 63.58 | 63.70 | 63.28 | 63.64 | 22,633 | +0.24(+0.38%) |
Apr 16, 2019 | 63.28 | 63.61 | 63.21 | 63.40 | 24,448 | +0.24(+0.39%) |
Apr 15, 2019 | 63.28 | 63.34 | 62.73 | 63.15 | 39,714 | -0.06(-0.10%) |
Apr 12, 2019 | 63.28 | 63.37 | 62.91 | 63.21 | 26,690 | +0.06(+0.10%) |
Apr 11, 2019 | 63.28 | 63.34 | 63.01 | 63.15 | 19,749 | +0.06(+0.10%) |
Apr 10, 2019 | 62.97 | 63.28 | 62.91 | 63.09 | 24,497 | +0.24(+0.39%) |
Apr 09, 2019 | 63.21 | 63.46 | 62.85 | 62.85 | 33,456 | -0.37(-0.58%) |
Apr 08, 2019 | 62.79 | 63.46 | 62.73 | 63.21 | 38,625 | +0.30(+0.48%) |
Apr 05, 2019 | 62.73 | 63.09 | 62.67 | 62.91 | 49,475 | +0.37(+0.58%) |
Apr 04, 2019 | 62.00 | 62.73 | 61.87 | 62.54 | 50,582 | +0.55(+0.88%) |
Apr 03, 2019 | 62.36 | 62.79 | 62.00 | 62.00 | 41,030 | -0.37(-0.59%) |
Apr 02, 2019 | 62.85 | 62.85 | 62.18 | 62.36 | 47,522 | -0.18(-0.29%) |
Apr 01, 2019 | 62.48 | 62.91 | 62.24 | 62.54 | 50,290 | +0.18(+0.29%) |
Mar 29, 2019 | 62.36 | 62.36 | 61.63 | 62.36 | 97,097 | +0.18(+0.29%) |
Mar 28, 2019 | 61.88 | 62.27 | 61.56 | 62.18 | 83,563 | +0.47(+0.77%) |
Mar 27, 2019 | 62.12 | 62.47 | 61.62 | 61.70 | 66,668 | -0.36(-0.57%) |
Mar 26, 2019 | 61.82 | 62.06 | 61.59 | 62.06 | 50,630 | +0.41(+0.67%) |
Mar 25, 2019 | 61.88 | 62.00 | 61.02 | 61.65 | 59,439 | -0.24(-0.38%) |
Mar 22, 2019 | 62.12 | 62.41 | 61.65 | 61.88 | 77,804 | -0.53(-0.85%) |
Mar 21, 2019 | 61.88 | 62.89 | 61.59 | 62.41 | 51,712 | +0.30(+0.48%) |
Mar 20, 2019 | 62.30 | 63.07 | 61.95 | 62.12 | 47,060 | -0.30(-0.47%) |
Mar 19, 2019 | 62.71 | 62.71 | 62.12 | 62.41 | 71,812 | +0.00(+0.00%) |
Mar 18, 2019 | 62.06 | 62.47 | 61.56 | 62.41 | 79,046 | +0.24(+0.38%) |
Mar 15, 2019 | 61.11 | 62.41 | 60.88 | 62.18 | 193,894 | +1.01(+1.64%) |
Mar 14, 2019 | 61.35 | 61.53 | 60.94 | 61.17 | 51,188 | -0.30(-0.48%) |
Mar 13, 2019 | 61.35 | 61.82 | 61.29 | 61.47 | 50,082 | +0.12(+0.19%) |
Mar 12, 2019 | 61.53 | 61.65 | 61.11 | 61.35 | 33,358 | -0.18(-0.29%) |
Mar 11, 2019 | 61.41 | 61.82 | 61.11 | 61.53 | 74,525 | +0.41(+0.68%) |
Mar 08, 2019 | 60.29 | 61.35 | 60.11 | 61.11 | 65,600 | +0.89(+1.47%) |
Mar 07, 2019 | 60.34 | 60.40 | 59.87 | 60.23 | 35,512 | -0.18(-0.29%) |
Mar 06, 2019 | 59.46 | 61.12 | 59.46 | 60.40 | 92,447 | +1.01(+1.69%) |
Mar 05, 2019 | 59.34 | 59.52 | 59.04 | 59.40 | 56,266 | +0.00(+0.00%) |
Mar 04, 2019 | 59.34 | 59.69 | 59.10 | 59.40 | 60,609 | +0.18(+0.30%) |
Mar 01, 2019 | 59.46 | 59.52 | 59.04 | 59.22 | 35,394 | -0.12(-0.20%) |
Feb 28, 2019 | 59.22 | 59.46 | 58.92 | 59.34 | 48,785 | +0.12(+0.20%) |
Feb 27, 2019 | 59.58 | 59.58 | 58.86 | 59.22 | 31,906 | -0.41(-0.69%) |
Feb 26, 2019 | 58.87 | 59.75 | 58.81 | 59.63 | 48,581 | +0.65(+1.10%) |
Feb 25, 2019 | 59.46 | 59.46 | 58.75 | 58.98 | 45,689 | -0.18(-0.30%) |
Feb 22, 2019 | 58.98 | 59.40 | 58.75 | 59.16 | 53,937 | +0.30(+0.50%) |
Feb 21, 2019 | 58.63 | 58.98 | 58.45 | 58.87 | 32,031 | +0.18(+0.30%) |
Feb 20, 2019 | 58.75 | 58.75 | 58.27 | 58.69 | 52,383 | -0.18(-0.30%) |
Feb 19, 2019 | 58.98 | 59.16 | 58.63 | 58.87 | 41,975 | -0.06(-0.10%) |
Feb 15, 2019 | 58.87 | 59.16 | 58.33 | 58.92 | 40,043 | +0.47(+0.81%) |
Feb 14, 2019 | 58.51 | 58.75 | 58.04 | 58.45 | 37,426 | -0.12(-0.20%) |
Feb 13, 2019 | 58.87 | 58.96 | 58.57 | 58.57 | 27,851 | -0.30(-0.50%) |
Feb 12, 2019 | 58.87 | 58.98 | 58.63 | 58.87 | 36,650 | +0.00(+0.00%) |
Feb 11, 2019 | 58.87 | 58.98 | 58.33 | 58.87 | 38,312 | +0.12(+0.20%) |
Feb 08, 2019 | 58.39 | 58.81 | 58.16 | 58.75 | 41,496 | +0.41(+0.71%) |
Feb 07, 2019 | 58.33 | 58.63 | 57.86 | 58.33 | 36,737 | -0.18(-0.30%) |
Feb 06, 2019 | 58.63 | 58.81 | 58.04 | 58.51 | 32,247 | -0.12(-0.20%) |
Feb 05, 2019 | 58.57 | 58.75 | 58.33 | 58.63 | 39,324 | +0.06(+0.10%) |
Feb 04, 2019 | 57.98 | 58.63 | 57.92 | 58.57 | 40,509 | +0.53(+0.92%) |