Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.21 | 60.83 | 59.79 | 60.64 | 114,461 | +0.47(+0.77%) |
Apr 29, 2019 | 60.24 | 60.58 | 59.93 | 60.17 | 78,120 | -0.04(-0.06%) |
Apr 26, 2019 | 60.32 | 60.69 | 60.08 | 60.21 | 52,207 | -0.04(-0.06%) |
Apr 25, 2019 | 60.02 | 60.48 | 59.65 | 60.24 | 37,544 | +0.05(+0.09%) |
Apr 24, 2019 | 59.58 | 60.55 | 59.48 | 60.19 | 58,472 | +0.58(+0.98%) |
Apr 23, 2019 | 58.76 | 59.82 | 58.59 | 59.61 | 46,830 | +0.83(+1.42%) |
Apr 22, 2019 | 59.37 | 59.37 | 58.59 | 58.78 | 62,050 | -0.67(-1.13%) |
Apr 18, 2019 | 59.27 | 60.55 | 59.18 | 59.45 | 52,095 | -0.04(-0.06%) |
Apr 17, 2019 | 59.84 | 59.87 | 59.39 | 59.48 | 41,435 | -0.32(-0.54%) |
Apr 16, 2019 | 60.54 | 60.80 | 59.67 | 59.81 | 51,136 | -0.70(-1.15%) |
Apr 15, 2019 | 60.71 | 61.07 | 60.22 | 60.50 | 44,952 | -0.20(-0.32%) |
Apr 12, 2019 | 60.35 | 60.74 | 60.16 | 60.70 | 42,593 | +0.24(+0.40%) |
Apr 11, 2019 | 60.41 | 60.71 | 60.08 | 60.46 | 40,394 | -0.06(-0.10%) |
Apr 10, 2019 | 60.34 | 61.03 | 60.11 | 60.52 | 47,151 | +0.31(+0.52%) |
Apr 09, 2019 | 60.41 | 60.80 | 59.93 | 60.21 | 62,501 | -0.25(-0.41%) |
Apr 08, 2019 | 60.92 | 60.92 | 60.11 | 60.46 | 35,964 | -0.62(-1.01%) |
Apr 05, 2019 | 59.87 | 61.12 | 59.18 | 61.08 | 81,944 | +1.15(+1.93%) |
Apr 04, 2019 | 59.93 | 60.21 | 59.31 | 59.92 | 50,661 | +0.08(+0.13%) |
Apr 03, 2019 | 60.11 | 60.50 | 59.84 | 59.84 | 61,129 | -0.34(-0.56%) |
Apr 02, 2019 | 60.41 | 60.77 | 59.55 | 60.18 | 57,732 | +0.00(+0.00%) |
Apr 01, 2019 | 60.78 | 61.03 | 60.06 | 60.18 | 58,143 | -0.62(-1.02%) |
Mar 29, 2019 | 60.17 | 61.37 | 60.07 | 60.80 | 126,103 | +0.38(+0.64%) |
Mar 28, 2019 | 60.27 | 60.65 | 59.99 | 60.41 | 92,499 | +0.14(+0.24%) |
Mar 27, 2019 | 59.69 | 60.65 | 59.41 | 60.27 | 98,147 | +0.21(+0.36%) |
Mar 26, 2019 | 58.95 | 60.17 | 58.95 | 60.06 | 89,843 | +1.09(+1.85%) |
Mar 25, 2019 | 59.15 | 59.26 | 58.41 | 58.97 | 67,135 | +0.00(+0.00%) |
Mar 22, 2019 | 58.89 | 60.07 | 58.89 | 58.97 | 105,868 | -0.10(-0.17%) |
Mar 21, 2019 | 58.44 | 59.74 | 58.44 | 59.06 | 66,494 | +0.50(+0.86%) |
Mar 20, 2019 | 59.09 | 60.36 | 58.47 | 58.56 | 74,672 | -0.47(-0.79%) |
Mar 19, 2019 | 59.73 | 60.07 | 58.80 | 59.03 | 95,354 | -0.75(-1.26%) |
Mar 18, 2019 | 59.23 | 59.82 | 58.97 | 59.78 | 122,017 | +0.56(+0.95%) |
Mar 15, 2019 | 57.98 | 59.86 | 57.72 | 59.22 | 397,203 | +1.42(+2.46%) |
Mar 14, 2019 | 58.12 | 58.62 | 57.75 | 57.79 | 89,778 | -0.47(-0.81%) |
Mar 13, 2019 | 58.54 | 58.98 | 57.77 | 58.27 | 70,781 | -0.11(-0.18%) |
Mar 12, 2019 | 58.46 | 58.92 | 58.11 | 58.38 | 64,155 | -0.21(-0.37%) |
Mar 11, 2019 | 57.45 | 58.63 | 57.23 | 58.59 | 51,719 | +1.14(+1.98%) |
Mar 08, 2019 | 57.28 | 57.61 | 56.85 | 57.45 | 51,536 | +0.48(+0.85%) |
Mar 07, 2019 | 56.84 | 57.78 | 56.63 | 56.97 | 55,015 | +0.29(+0.51%) |
Mar 06, 2019 | 57.68 | 57.86 | 56.64 | 56.68 | 75,082 | -1.00(-1.74%) |
Mar 05, 2019 | 57.96 | 58.69 | 57.50 | 57.69 | 71,433 | -0.55(-0.94%) |
Mar 04, 2019 | 57.86 | 58.32 | 56.86 | 58.23 | 86,986 | +0.39(+0.68%) |
Mar 01, 2019 | 57.35 | 57.86 | 56.82 | 57.84 | 46,282 | +0.66(+1.16%) |
Feb 28, 2019 | 57.09 | 57.76 | 57.09 | 57.18 | 70,631 | +0.03(+0.06%) |
Feb 27, 2019 | 57.20 | 57.64 | 57.02 | 57.14 | 52,890 | -0.20(-0.36%) |
Feb 26, 2019 | 57.97 | 58.12 | 57.30 | 57.35 | 42,834 | -0.49(-0.85%) |
Feb 25, 2019 | 57.29 | 59.36 | 57.18 | 57.84 | 102,240 | -1.61(-2.71%) |
Feb 22, 2019 | 59.15 | 59.45 | 58.56 | 59.45 | 63,609 | +0.69(+1.18%) |
Feb 21, 2019 | 58.33 | 59.05 | 58.18 | 58.75 | 75,999 | +0.31(+0.53%) |
Feb 20, 2019 | 58.30 | 59.17 | 57.83 | 58.44 | 64,331 | -0.12(-0.20%) |
Feb 19, 2019 | 57.85 | 58.91 | 57.51 | 58.56 | 184,356 | +1.17(+2.05%) |
Feb 15, 2019 | 57.16 | 57.69 | 57.00 | 57.38 | 118,116 | +0.36(+0.62%) |
Feb 14, 2019 | 57.21 | 57.66 | 56.96 | 57.03 | 83,588 | -0.36(-0.64%) |
Feb 13, 2019 | 57.88 | 58.44 | 56.95 | 57.39 | 80,045 | -0.63(-1.09%) |
Feb 12, 2019 | 57.62 | 58.33 | 57.27 | 58.02 | 59,017 | +0.55(+0.96%) |
Feb 11, 2019 | 57.46 | 57.58 | 56.88 | 57.47 | 54,334 | -0.13(-0.23%) |
Feb 08, 2019 | 57.52 | 57.80 | 57.10 | 57.61 | 55,293 | -0.02(-0.03%) |
Feb 07, 2019 | 56.69 | 57.63 | 56.44 | 57.62 | 135,090 | +0.85(+1.49%) |
Feb 06, 2019 | 57.02 | 57.51 | 56.43 | 56.78 | 54,532 | -0.31(-0.55%) |
Feb 05, 2019 | 56.97 | 57.37 | 56.31 | 57.09 | 78,986 | +0.15(+0.27%) |
Feb 04, 2019 | 56.26 | 56.94 | 55.92 | 56.94 | 95,318 | +0.42(+0.74%) |