Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.20 | 58.50 | 56.40 | 57.00 | 7,350 | -1.20(-2.06%) |
Apr 29, 2019 | 59.10 | 59.10 | 57.00 | 58.20 | 3,173 | -0.30(-0.51%) |
Apr 26, 2019 | 58.50 | 58.80 | 56.10 | 58.50 | 5,550 | +0.00(+0.00%) |
Apr 25, 2019 | 60.00 | 60.00 | 57.30 | 58.50 | 10,178 | -1.20(-2.01%) |
Apr 24, 2019 | 59.40 | 60.00 | 57.00 | 59.70 | 3,582 | -0.30(-0.50%) |
Apr 23, 2019 | 59.10 | 60.30 | 58.50 | 60.00 | 9,439 | +0.60(+1.01%) |
Apr 22, 2019 | 59.40 | 60.00 | 56.85 | 59.40 | 5,662 | +0.30(+0.51%) |
Apr 18, 2019 | 61.20 | 61.50 | 58.50 | 59.10 | 7,340 | -2.40(-3.90%) |
Apr 17, 2019 | 62.70 | 62.70 | 59.85 | 61.50 | 11,381 | -0.90(-1.44%) |
Apr 16, 2019 | 63.00 | 63.30 | 60.30 | 62.40 | 7,040 | -0.90(-1.42%) |
Apr 15, 2019 | 62.40 | 63.30 | 59.10 | 63.30 | 14,211 | +1.20(+1.93%) |
Apr 12, 2019 | 63.00 | 63.00 | 60.00 | 62.10 | 27,990 | +0.00(+0.00%) |
Apr 11, 2019 | 62.10 | 63.60 | 60.90 | 62.10 | 8,722 | +0.90(+1.47%) |
Apr 10, 2019 | 64.50 | 65.10 | 60.00 | 61.20 | 11,032 | -2.40(-3.77%) |
Apr 09, 2019 | 66.00 | 66.00 | 61.80 | 63.60 | 15,956 | +0.60(+0.95%) |
Apr 08, 2019 | 59.70 | 63.00 | 59.40 | 63.00 | 17,635 | +3.00(+5.00%) |
Apr 05, 2019 | 57.90 | 61.50 | 56.40 | 60.00 | 14,740 | +2.70(+4.71%) |
Apr 04, 2019 | 58.20 | 58.20 | 55.50 | 57.30 | 5,912 | -0.60(-1.04%) |
Apr 03, 2019 | 57.00 | 59.70 | 56.85 | 57.90 | 10,209 | +1.20(+2.12%) |
Apr 02, 2019 | 55.50 | 57.00 | 53.10 | 56.70 | 5,039 | +1.50(+2.72%) |
Apr 01, 2019 | 57.00 | 57.00 | 52.35 | 55.20 | 11,108 | -0.90(-1.60%) |
Mar 29, 2019 | 57.00 | 57.00 | 54.90 | 56.10 | 8,616 | +0.00(+0.00%) |
Mar 28, 2019 | 56.10 | 57.30 | 54.00 | 56.10 | 10,341 | +0.00(+0.00%) |
Mar 27, 2019 | 51.90 | 56.70 | 51.90 | 56.10 | 9,214 | +4.20(+8.09%) |
Mar 26, 2019 | 56.10 | 56.40 | 51.90 | 51.90 | 12,680 | -3.90(-6.99%) |
Mar 25, 2019 | 58.80 | 58.80 | 55.20 | 55.80 | 8,281 | -3.30(-5.58%) |
Mar 22, 2019 | 58.80 | 60.00 | 57.72 | 59.10 | 6,096 | +0.00(+0.00%) |
Mar 21, 2019 | 59.70 | 62.10 | 57.60 | 59.10 | 5,071 | -0.60(-1.01%) |
Mar 20, 2019 | 59.40 | 61.50 | 57.00 | 59.70 | 12,951 | -0.30(-0.50%) |
Mar 19, 2019 | 60.00 | 60.60 | 57.00 | 60.00 | 12,964 | +0.60(+1.01%) |
Mar 18, 2019 | 59.70 | 63.90 | 58.80 | 59.40 | 21,561 | -0.60(-1.00%) |
Mar 15, 2019 | 56.70 | 60.60 | 55.92 | 60.00 | 17,220 | +3.00(+5.26%) |
Mar 14, 2019 | 58.50 | 60.00 | 56.10 | 57.00 | 7,076 | -0.60(-1.04%) |
Mar 13, 2019 | 57.00 | 58.80 | 56.70 | 57.60 | 12,746 | +0.90(+1.59%) |
Mar 12, 2019 | 55.80 | 57.00 | 54.30 | 56.70 | 7,762 | +0.90(+1.61%) |
Mar 11, 2019 | 56.40 | 57.30 | 54.00 | 55.80 | 10,977 | +0.30(+0.54%) |
Mar 08, 2019 | 57.60 | 58.63 | 54.60 | 55.50 | 12,573 | -2.70(-4.64%) |
Mar 07, 2019 | 56.70 | 59.10 | 54.60 | 58.20 | 12,720 | +2.10(+3.74%) |
Mar 06, 2019 | 60.30 | 61.50 | 55.60 | 56.10 | 13,575 | -4.20(-6.97%) |
Mar 05, 2019 | 59.40 | 62.10 | 58.20 | 60.30 | 18,278 | +1.50(+2.55%) |
Mar 04, 2019 | 57.00 | 59.10 | 53.40 | 58.80 | 15,616 | +2.70(+4.81%) |
Mar 01, 2019 | 57.60 | 59.40 | 56.10 | 56.10 | 9,596 | -1.50(-2.60%) |
Feb 28, 2019 | 58.20 | 58.20 | 55.20 | 57.60 | 5,628 | -0.60(-1.03%) |
Feb 27, 2019 | 54.60 | 59.70 | 54.00 | 58.20 | 13,649 | +3.00(+5.43%) |
Feb 26, 2019 | 54.00 | 55.80 | 52.50 | 55.20 | 5,088 | +0.90(+1.66%) |
Feb 25, 2019 | 54.30 | 56.42 | 52.50 | 54.30 | 8,406 | +0.00(+0.00%) |
Feb 22, 2019 | 54.30 | 54.60 | 52.80 | 54.30 | 4,733 | +0.60(+1.12%) |
Feb 21, 2019 | 53.10 | 53.70 | 52.80 | 53.70 | 4,545 | +0.90(+1.70%) |
Feb 20, 2019 | 52.20 | 54.90 | 52.20 | 52.80 | 3,410 | +0.30(+0.57%) |
Feb 19, 2019 | 51.30 | 53.40 | 50.10 | 52.50 | 15,155 | +0.90(+1.74%) |
Feb 15, 2019 | 53.10 | 54.00 | 51.60 | 51.60 | 5,016 | -0.90(-1.71%) |
Feb 14, 2019 | 53.70 | 54.15 | 51.60 | 52.50 | 6,444 | -1.80(-3.31%) |
Feb 13, 2019 | 54.60 | 55.20 | 53.70 | 54.30 | 4,970 | -0.60(-1.09%) |
Feb 12, 2019 | 56.10 | 56.70 | 54.60 | 54.90 | 8,096 | -0.30(-0.54%) |
Feb 11, 2019 | 57.00 | 59.38 | 54.60 | 55.20 | 4,526 | -2.10(-3.66%) |
Feb 08, 2019 | 57.60 | 60.00 | 55.80 | 57.30 | 11,850 | +0.30(+0.53%) |
Feb 07, 2019 | 52.50 | 57.60 | 52.20 | 57.00 | 19,292 | +5.10(+9.83%) |
Feb 06, 2019 | 54.30 | 55.50 | 50.70 | 51.90 | 11,946 | -1.80(-3.35%) |
Feb 05, 2019 | 52.80 | 55.50 | 52.50 | 53.70 | 18,296 | +1.50(+2.87%) |
Feb 04, 2019 | 49.50 | 54.30 | 49.50 | 52.20 | 12,372 | +2.40(+4.82%) |