Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.45 | 66.00 | 65.25 | 65.25 | 2,586 | -0.20(-0.31%) |
Apr 29, 2019 | 65.00 | 65.45 | 64.90 | 65.45 | 4,467 | +0.55(+0.85%) |
Apr 26, 2019 | 64.99 | 64.99 | 64.90 | 64.90 | 600 | -0.09(-0.14%) |
Apr 25, 2019 | 62.55 | 64.99 | 62.55 | 64.99 | 1,442 | +0.00(+0.00%) |
Apr 24, 2019 | 65.60 | 65.60 | 62.95 | 64.99 | 3,992 | -0.61(-0.93%) |
Apr 23, 2019 | 68.00 | 68.00 | 62.00 | 65.60 | 8,154 | -2.40(-3.53%) |
Apr 22, 2019 | 68.35 | 68.35 | 64.00 | 68.00 | 8,278 | +4.00(+6.25%) |
Apr 18, 2019 | 61.99 | 65.00 | 61.00 | 64.00 | 8,900 | +3.10(+5.09%) |
Apr 17, 2019 | 61.99 | 61.99 | 60.90 | 60.90 | 5,584 | +0.30(+0.50%) |
Apr 16, 2019 | 60.77 | 60.77 | 60.60 | 60.60 | 485 | +0.50(+0.83%) |
Apr 15, 2019 | 60.10 | 60.10 | 60.10 | 103 | +0.00(+0.00%) | |
Apr 12, 2019 | 60.10 | 60.10 | 60.10 | 60.10 | 200 | +0.00(+0.00%) |
Apr 11, 2019 | 60.02 | 61.99 | 60.00 | 60.10 | 3,040 | +0.10(+0.17%) |
Apr 10, 2019 | 59.91 | 62.00 | 59.91 | 60.00 | 3,006 | -2.00(-3.23%) |
Apr 09, 2019 | 62.00 | 62.00 | 61.99 | 62.00 | 1,289 | +0.00(+0.00%) |
Apr 08, 2019 | 58.51 | 62.00 | 58.51 | 62.00 | 397 | +4.00(+6.90%) |
Apr 05, 2019 | 58.00 | 58.00 | 58.00 | 124 | +0.00(+0.00%) | |
Apr 04, 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 1,132 | +0.00(+0.00%) |
Apr 03, 2019 | 58.00 | 58.00 | 57.95 | 58.00 | 4,763 | +0.00(+0.00%) |
Apr 02, 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 689 | +0.00(+0.00%) |
Apr 01, 2019 | 57.50 | 58.00 | 57.50 | 58.00 | 3,869 | +0.21(+0.36%) |
Mar 29, 2019 | 57.50 | 57.79 | 56.50 | 57.79 | 3,300 | +0.85(+1.49%) |
Mar 28, 2019 | 57.65 | 57.65 | 56.85 | 56.94 | 2,007 | -0.66(-1.15%) |
Mar 27, 2019 | 57.60 | 57.60 | 57.60 | 128 | +0.00(+0.00%) | |
Mar 26, 2019 | 58.00 | 58.00 | 57.60 | 57.60 | 2,623 | -0.90(-1.54%) |
Mar 25, 2019 | 58.50 | 58.50 | 58.50 | 142 | +0.00(+0.00%) | |
Mar 22, 2019 | 56.16 | 58.50 | 56.15 | 58.50 | 4,100 | +0.30(+0.52%) |
Mar 21, 2019 | 58.20 | 58.20 | 58.20 | 58.20 | 380 | +1.70(+3.01%) |
Mar 20, 2019 | 56.43 | 56.70 | 56.43 | 56.50 | 1,600 | -1.05(-1.82%) |
Mar 19, 2019 | 56.10 | 57.55 | 56.10 | 57.55 | 776 | +0.55(+0.96%) |
Mar 18, 2019 | 56.40 | 57.00 | 56.40 | 57.00 | 40,943 | -0.60(-1.04%) |
Mar 15, 2019 | 57.50 | 57.60 | 56.13 | 57.60 | 2,900 | +0.13(+0.23%) |
Mar 14, 2019 | 56.99 | 57.47 | 56.99 | 57.47 | 1,006 | +0.48(+0.84%) |
Mar 13, 2019 | 56.99 | 56.99 | 56.99 | 56.99 | 649 | +0.09(+0.16%) |
Mar 12, 2019 | 56.05 | 56.90 | 56.05 | 56.90 | 2,991 | +0.40(+0.71%) |
Mar 11, 2019 | 58.00 | 58.00 | 56.06 | 56.50 | 4,120 | -1.00(-1.74%) |
Mar 08, 2019 | 57.00 | 57.50 | 56.75 | 57.50 | 2,100 | +0.50(+0.88%) |
Mar 07, 2019 | 57.65 | 57.65 | 56.76 | 57.00 | 2,483 | -0.50(-0.87%) |
Mar 06, 2019 | 57.56 | 57.56 | 57.50 | 57.50 | 1,986 | -0.75(-1.29%) |
Mar 05, 2019 | 58.20 | 58.25 | 58.20 | 58.25 | 652 | +0.05(+0.09%) |
Mar 04, 2019 | 58.50 | 58.55 | 58.20 | 58.20 | 876 | -0.30(-0.51%) |
Mar 01, 2019 | 58.00 | 58.50 | 58.00 | 58.50 | 3,600 | +0.50(+0.86%) |
Feb 28, 2019 | 58.00 | 58.00 | 57.95 | 58.00 | 3,982 | +0.00(+0.00%) |
Feb 27, 2019 | 58.00 | 58.00 | 58.00 | 127 | +0.00(+0.00%) | |
Feb 26, 2019 | 57.65 | 58.00 | 57.65 | 58.00 | 2,934 | +0.35(+0.61%) |
Feb 25, 2019 | 57.60 | 57.83 | 57.60 | 57.65 | 1,761 | -0.35(-0.60%) |
Feb 22, 2019 | 57.55 | 58.00 | 57.35 | 58.00 | 4,100 | +0.23(+0.39%) |
Feb 21, 2019 | 57.78 | 57.82 | 57.00 | 57.77 | 19,224 | -0.23(-0.39%) |
Feb 20, 2019 | 57.75 | 58.00 | 57.75 | 58.00 | 2,035 | +0.25(+0.43%) |
Feb 19, 2019 | 56.95 | 57.75 | 56.95 | 57.75 | 5,848 | +0.50(+0.87%) |
Feb 15, 2019 | 57.25 | 57.25 | 57.25 | 57.25 | 600 | +0.80(+1.42%) |
Feb 14, 2019 | 56.45 | 56.45 | 56.45 | 69 | +0.00(+0.00%) | |
Feb 13, 2019 | 56.80 | 57.00 | 54.01 | 56.45 | 3,420 | -0.80(-1.40%) |
Feb 12, 2019 | 56.90 | 57.25 | 55.90 | 57.25 | 2,910 | +0.75(+1.33%) |
Feb 11, 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 737 | -0.75(-1.31%) |
Feb 08, 2019 | 56.00 | 57.25 | 55.00 | 57.25 | 2,600 | +0.25(+0.44%) |
Feb 07, 2019 | 57.00 | 57.00 | 56.00 | 57.00 | 1,598 | +0.00(+0.00%) |
Feb 06, 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 573 | +0.00(+0.00%) |
Feb 05, 2019 | 57.75 | 57.75 | 56.27 | 57.00 | 4,531 | -0.77(-1.33%) |
Feb 04, 2019 | 56.50 | 57.95 | 56.50 | 57.77 | 2,155 | +0.77(+1.35%) |