Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.99 | 69.99 | 61.18 | 61.94 | 154,201 | -1.98(-3.09%) |
Apr 29, 2019 | 61.89 | 63.99 | 61.89 | 63.92 | 149,347 | +1.91(+3.09%) |
Apr 26, 2019 | 60.66 | 62.09 | 60.66 | 62.01 | 65,153 | +1.23(+2.03%) |
Apr 25, 2019 | 61.48 | 61.60 | 60.11 | 60.78 | 36,258 | -1.25(-2.02%) |
Apr 24, 2019 | 62.78 | 63.26 | 61.82 | 62.03 | 91,992 | -0.72(-1.15%) |
Apr 23, 2019 | 61.75 | 63.21 | 61.22 | 62.75 | 43,233 | +1.07(+1.74%) |
Apr 22, 2019 | 62.50 | 63.05 | 61.59 | 61.67 | 50,341 | -1.25(-1.99%) |
Apr 18, 2019 | 62.70 | 63.38 | 62.34 | 62.92 | 65,046 | +0.08(+0.13%) |
Apr 17, 2019 | 62.57 | 63.11 | 61.61 | 62.84 | 97,398 | +0.77(+1.23%) |
Apr 16, 2019 | 63.42 | 63.42 | 61.37 | 62.08 | 81,164 | -0.83(-1.32%) |
Apr 15, 2019 | 62.08 | 63.17 | 61.70 | 62.91 | 78,013 | +0.84(+1.35%) |
Apr 12, 2019 | 61.87 | 62.66 | 61.57 | 62.07 | 72,225 | +0.91(+1.50%) |
Apr 11, 2019 | 60.44 | 61.59 | 60.10 | 61.15 | 75,049 | +0.92(+1.53%) |
Apr 10, 2019 | 58.32 | 60.48 | 58.32 | 60.23 | 117,037 | +2.87(+5.01%) |
Apr 09, 2019 | 57.08 | 57.95 | 56.53 | 57.35 | 114,988 | +0.07(+0.13%) |
Apr 08, 2019 | 57.19 | 57.69 | 56.37 | 57.28 | 42,952 | -0.17(-0.29%) |
Apr 05, 2019 | 57.07 | 57.68 | 56.89 | 57.45 | 37,613 | +0.72(+1.27%) |
Apr 04, 2019 | 56.05 | 56.81 | 55.56 | 56.73 | 49,281 | +0.89(+1.59%) |
Apr 03, 2019 | 56.08 | 56.62 | 55.54 | 55.84 | 74,167 | +0.23(+0.42%) |
Apr 02, 2019 | 57.83 | 57.83 | 55.22 | 55.61 | 100,654 | -2.25(-3.89%) |
Apr 01, 2019 | 58.46 | 58.79 | 57.43 | 57.86 | 92,672 | -0.08(-0.14%) |
Mar 29, 2019 | 58.31 | 58.31 | 57.57 | 57.94 | 64,510 | +0.05(+0.08%) |
Mar 28, 2019 | 57.47 | 58.11 | 56.96 | 57.89 | 33,765 | +0.41(+0.71%) |
Mar 27, 2019 | 58.31 | 58.39 | 56.87 | 57.48 | 47,249 | -0.94(-1.61%) |
Mar 26, 2019 | 57.90 | 59.11 | 57.88 | 58.43 | 66,894 | +1.26(+2.20%) |
Mar 25, 2019 | 57.24 | 57.96 | 56.53 | 57.17 | 65,744 | +0.18(+0.31%) |
Mar 22, 2019 | 58.57 | 59.56 | 56.66 | 56.99 | 92,800 | -1.96(-3.32%) |
Mar 21, 2019 | 58.45 | 59.86 | 58.45 | 58.95 | 58,344 | +0.41(+0.70%) |
Mar 20, 2019 | 58.63 | 59.54 | 57.52 | 58.54 | 71,403 | -0.08(-0.14%) |
Mar 19, 2019 | 58.44 | 58.95 | 57.76 | 58.62 | 89,952 | +0.74(+1.27%) |
Mar 18, 2019 | 56.79 | 57.98 | 56.67 | 57.89 | 150,648 | +1.27(+2.24%) |
Mar 15, 2019 | 57.01 | 57.48 | 56.46 | 56.62 | 225,679 | -0.35(-0.62%) |
Mar 14, 2019 | 57.85 | 57.92 | 56.80 | 56.97 | 50,909 | -0.93(-1.61%) |
Mar 13, 2019 | 57.22 | 58.51 | 56.98 | 57.90 | 40,098 | +0.81(+1.42%) |
Mar 12, 2019 | 58.34 | 58.34 | 56.66 | 57.09 | 64,598 | -1.25(-2.14%) |
Mar 11, 2019 | 57.45 | 58.54 | 57.02 | 58.34 | 48,576 | +1.17(+2.04%) |
Mar 08, 2019 | 56.82 | 57.40 | 56.53 | 57.18 | 47,793 | -0.07(-0.13%) |
Mar 07, 2019 | 58.28 | 58.28 | 56.82 | 57.25 | 42,469 | -0.76(-1.30%) |
Mar 06, 2019 | 58.79 | 59.04 | 57.68 | 58.01 | 81,418 | -0.86(-1.46%) |
Mar 05, 2019 | 58.87 | 59.32 | 58.30 | 58.87 | 50,140 | +0.04(+0.06%) |
Mar 04, 2019 | 59.20 | 59.71 | 58.45 | 58.83 | 58,079 | -0.33(-0.55%) |
Mar 01, 2019 | 59.58 | 59.65 | 58.07 | 59.15 | 60,866 | +0.18(+0.30%) |
Feb 28, 2019 | 58.82 | 59.43 | 58.26 | 58.98 | 73,477 | -0.06(-0.09%) |
Feb 27, 2019 | 57.94 | 59.31 | 57.26 | 59.03 | 111,285 | +1.14(+1.97%) |
Feb 26, 2019 | 59.36 | 59.51 | 57.76 | 57.89 | 199,058 | -1.29(-2.18%) |
Feb 25, 2019 | 60.44 | 60.64 | 59.06 | 59.19 | 111,013 | -0.81(-1.35%) |
Feb 22, 2019 | 59.49 | 60.37 | 59.49 | 60.00 | 58,501 | +0.40(+0.67%) |
Feb 21, 2019 | 59.01 | 59.63 | 56.05 | 59.60 | 263,893 | +2.32(+4.06%) |
Feb 20, 2019 | 57.63 | 58.17 | 57.03 | 57.27 | 191,352 | -0.32(-0.55%) |
Feb 19, 2019 | 58.05 | 59.26 | 57.32 | 57.59 | 111,876 | -0.70(-1.20%) |
Feb 15, 2019 | 58.12 | 59.12 | 57.62 | 58.29 | 128,832 | +0.66(+1.15%) |
Feb 14, 2019 | 57.84 | 58.18 | 57.41 | 57.62 | 81,670 | -0.59(-1.01%) |
Feb 13, 2019 | 57.62 | 58.74 | 57.46 | 58.21 | 54,041 | +0.74(+1.29%) |
Feb 12, 2019 | 56.88 | 57.99 | 56.88 | 57.47 | 63,669 | +0.92(+1.63%) |
Feb 11, 2019 | 56.48 | 57.27 | 55.94 | 56.55 | 46,369 | +0.20(+0.35%) |
Feb 08, 2019 | 55.81 | 56.99 | 54.90 | 56.35 | 53,447 | +0.25(+0.45%) |
Feb 07, 2019 | 56.88 | 57.08 | 55.16 | 56.10 | 54,776 | -1.16(-2.03%) |
Feb 06, 2019 | 56.72 | 57.31 | 55.91 | 57.26 | 78,071 | +0.59(+1.03%) |
Feb 05, 2019 | 55.79 | 57.13 | 55.33 | 56.68 | 76,722 | +0.78(+1.40%) |
Feb 04, 2019 | 55.23 | 56.11 | 54.92 | 55.90 | 52,957 | +0.73(+1.31%) |