Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.23 | 63.39 | 62.63 | 63.07 | 271,129 | -0.17(-0.27%) |
Apr 29, 2019 | 62.47 | 63.56 | 61.91 | 63.24 | 286,449 | +1.08(+1.74%) |
Apr 26, 2019 | 61.44 | 62.23 | 61.29 | 62.16 | 323,412 | +0.51(+0.82%) |
Apr 25, 2019 | 61.75 | 62.40 | 61.36 | 61.66 | 278,756 | -0.35(-0.57%) |
Apr 24, 2019 | 60.94 | 62.63 | 60.92 | 62.01 | 629,007 | +0.20(+0.32%) |
Apr 23, 2019 | 60.78 | 61.86 | 60.72 | 61.81 | 460,705 | +0.92(+1.52%) |
Apr 22, 2019 | 61.10 | 61.28 | 60.44 | 60.89 | 367,322 | -0.35(-0.57%) |
Apr 18, 2019 | 61.62 | 61.86 | 61.12 | 61.24 | 392,298 | -0.56(-0.90%) |
Apr 17, 2019 | 62.48 | 62.48 | 61.38 | 61.80 | 258,606 | -0.30(-0.48%) |
Apr 16, 2019 | 61.19 | 62.19 | 60.74 | 62.10 | 523,826 | +1.10(+1.80%) |
Apr 15, 2019 | 61.47 | 61.98 | 60.85 | 61.00 | 383,595 | -0.58(-0.95%) |
Apr 12, 2019 | 61.20 | 61.89 | 60.68 | 61.58 | 598,838 | +1.26(+2.09%) |
Apr 11, 2019 | 60.36 | 60.73 | 59.92 | 60.32 | 192,198 | +0.26(+0.43%) |
Apr 10, 2019 | 59.69 | 60.07 | 58.94 | 60.07 | 355,941 | +0.51(+0.86%) |
Apr 09, 2019 | 60.35 | 60.37 | 59.39 | 59.55 | 502,314 | -1.04(-1.71%) |
Apr 08, 2019 | 60.63 | 60.96 | 60.43 | 60.59 | 339,757 | -0.27(-0.45%) |
Apr 05, 2019 | 60.54 | 60.87 | 60.21 | 60.86 | 472,392 | +0.35(+0.58%) |
Apr 04, 2019 | 60.17 | 60.77 | 59.95 | 60.51 | 366,107 | +0.46(+0.77%) |
Apr 03, 2019 | 60.91 | 61.24 | 59.84 | 60.05 | 317,747 | -0.28(-0.47%) |
Apr 02, 2019 | 60.46 | 60.85 | 60.09 | 60.33 | 294,140 | -0.29(-0.48%) |
Apr 01, 2019 | 59.77 | 60.84 | 59.18 | 60.62 | 309,782 | +1.47(+2.49%) |
Mar 29, 2019 | 59.76 | 59.92 | 59.00 | 59.15 | 357,738 | -0.03(-0.06%) |
Mar 28, 2019 | 58.73 | 59.47 | 58.45 | 59.18 | 754,778 | +0.46(+0.79%) |
Mar 27, 2019 | 58.49 | 59.05 | 58.01 | 58.72 | 365,421 | -0.03(-0.06%) |
Mar 26, 2019 | 57.94 | 58.82 | 57.67 | 58.76 | 285,311 | +1.35(+2.36%) |
Mar 25, 2019 | 56.88 | 57.78 | 56.72 | 57.40 | 352,638 | +0.45(+0.78%) |
Mar 22, 2019 | 58.67 | 58.88 | 56.54 | 56.96 | 557,857 | -2.45(-4.12%) |
Mar 21, 2019 | 59.56 | 60.37 | 59.19 | 59.41 | 502,735 | -0.70(-1.17%) |
Mar 20, 2019 | 61.85 | 62.06 | 60.02 | 60.11 | 590,409 | -1.92(-3.09%) |
Mar 19, 2019 | 63.71 | 63.71 | 61.95 | 62.03 | 302,267 | -1.40(-2.20%) |
Mar 18, 2019 | 62.64 | 63.57 | 62.64 | 63.42 | 285,482 | +1.00(+1.61%) |
Mar 15, 2019 | 62.39 | 62.96 | 62.28 | 62.42 | 867,726 | -0.09(-0.14%) |
Mar 14, 2019 | 62.57 | 62.75 | 62.28 | 62.51 | 303,709 | -0.07(-0.11%) |
Mar 13, 2019 | 62.44 | 62.77 | 62.18 | 62.58 | 581,086 | +0.37(+0.60%) |
Mar 12, 2019 | 62.57 | 62.71 | 61.82 | 62.20 | 234,109 | -0.24(-0.38%) |
Mar 11, 2019 | 62.10 | 62.61 | 61.69 | 62.44 | 318,133 | +0.65(+1.05%) |
Mar 08, 2019 | 61.19 | 61.94 | 61.08 | 61.79 | 319,474 | +0.16(+0.26%) |
Mar 07, 2019 | 62.01 | 62.17 | 61.29 | 61.63 | 335,829 | -0.76(-1.21%) |
Mar 06, 2019 | 63.53 | 63.72 | 62.35 | 62.39 | 509,853 | -1.29(-2.03%) |
Mar 05, 2019 | 63.56 | 63.96 | 62.80 | 63.68 | 278,610 | +0.09(+0.15%) |
Mar 04, 2019 | 63.54 | 64.09 | 63.15 | 63.59 | 293,635 | -0.09(-0.13%) |
Mar 01, 2019 | 63.46 | 63.93 | 63.02 | 63.67 | 256,659 | +0.26(+0.42%) |
Feb 28, 2019 | 64.16 | 64.16 | 63.39 | 63.41 | 343,292 | -0.70(-1.09%) |
Feb 27, 2019 | 63.27 | 64.13 | 63.04 | 64.11 | 394,824 | +0.92(+1.46%) |
Feb 26, 2019 | 63.21 | 63.84 | 62.88 | 63.19 | 403,171 | -0.29(-0.46%) |
Feb 25, 2019 | 63.86 | 64.19 | 63.24 | 63.48 | 304,584 | +0.13(+0.20%) |
Feb 22, 2019 | 63.71 | 63.84 | 63.24 | 63.35 | 243,627 | -0.27(-0.43%) |
Feb 21, 2019 | 63.86 | 63.86 | 63.26 | 63.62 | 284,344 | -0.20(-0.31%) |
Feb 20, 2019 | 63.78 | 63.90 | 63.10 | 63.82 | 522,390 | +0.09(+0.15%) |
Feb 19, 2019 | 62.88 | 63.95 | 62.63 | 63.73 | 396,905 | +0.33(+0.52%) |
Feb 15, 2019 | 63.02 | 63.57 | 63.02 | 63.39 | 890,090 | +0.91(+1.46%) |
Feb 14, 2019 | 62.97 | 62.98 | 62.08 | 62.48 | 627,247 | -0.96(-1.52%) |
Feb 13, 2019 | 63.35 | 63.88 | 62.63 | 63.44 | 389,232 | +0.19(+0.30%) |
Feb 12, 2019 | 62.83 | 63.73 | 62.68 | 63.26 | 595,178 | +0.87(+1.39%) |
Feb 11, 2019 | 62.47 | 62.52 | 61.97 | 62.39 | 436,508 | +0.21(+0.34%) |
Feb 08, 2019 | 62.61 | 63.07 | 61.89 | 62.17 | 478,918 | -0.72(-1.14%) |
Feb 07, 2019 | 62.86 | 63.88 | 62.53 | 62.89 | 1,028,821 | +0.74(+1.19%) |
Feb 06, 2019 | 61.75 | 62.33 | 61.74 | 62.15 | 459,168 | +0.14(+0.22%) |
Feb 05, 2019 | 62.49 | 62.49 | 61.58 | 62.01 | 287,395 | -0.42(-0.67%) |
Feb 04, 2019 | 61.53 | 62.50 | 61.16 | 62.43 | 442,255 | +0.89(+1.44%) |