Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.00 | 56.01 | 55.44 | 55.72 | 2,123,050 | -0.18(-0.32%) |
Apr 29, 2019 | 55.85 | 56.17 | 55.58 | 55.90 | 1,636,322 | -0.14(-0.26%) |
Apr 26, 2019 | 55.98 | 56.35 | 55.47 | 56.05 | 1,251,074 | +0.31(+0.56%) |
Apr 25, 2019 | 55.89 | 56.49 | 55.55 | 55.73 | 1,937,109 | -0.81(-1.43%) |
Apr 24, 2019 | 55.73 | 57.30 | 55.37 | 56.54 | 4,602,213 | -5.20(-8.42%) |
Apr 23, 2019 | 60.99 | 62.00 | 60.59 | 61.74 | 2,387,708 | +1.26(+2.08%) |
Apr 22, 2019 | 60.85 | 61.03 | 60.31 | 60.48 | 1,093,762 | -0.68(-1.12%) |
Apr 18, 2019 | 60.35 | 61.27 | 60.06 | 61.16 | 1,574,874 | +0.85(+1.41%) |
Apr 17, 2019 | 60.72 | 61.14 | 60.13 | 60.31 | 1,110,072 | -0.02(-0.03%) |
Apr 16, 2019 | 60.49 | 60.82 | 60.28 | 60.33 | 900,411 | +0.21(+0.34%) |
Apr 15, 2019 | 60.27 | 60.47 | 59.74 | 60.12 | 781,514 | +0.03(+0.04%) |
Apr 12, 2019 | 60.03 | 60.58 | 59.31 | 60.09 | 1,069,563 | +0.42(+0.71%) |
Apr 11, 2019 | 59.15 | 59.69 | 59.09 | 59.67 | 1,129,895 | +0.80(+1.36%) |
Apr 10, 2019 | 58.87 | 58.97 | 58.45 | 58.87 | 1,009,092 | +0.00(+0.00%) |
Apr 09, 2019 | 59.82 | 59.88 | 58.74 | 58.87 | 1,116,550 | -1.38(-2.29%) |
Apr 08, 2019 | 60.45 | 60.50 | 60.01 | 60.26 | 666,842 | -0.28(-0.46%) |
Apr 05, 2019 | 60.75 | 61.00 | 60.13 | 60.53 | 767,380 | +0.12(+0.19%) |
Apr 04, 2019 | 60.90 | 61.02 | 60.15 | 60.42 | 692,440 | -0.29(-0.47%) |
Apr 03, 2019 | 59.99 | 60.80 | 59.84 | 60.70 | 1,277,208 | +1.28(+2.16%) |
Apr 02, 2019 | 59.84 | 59.96 | 59.04 | 59.42 | 1,135,688 | -0.32(-0.54%) |
Apr 01, 2019 | 59.10 | 59.88 | 58.83 | 59.74 | 1,315,491 | +1.27(+2.16%) |
Mar 29, 2019 | 58.29 | 58.78 | 58.10 | 58.48 | 1,095,080 | +0.64(+1.10%) |
Mar 28, 2019 | 56.85 | 58.02 | 56.85 | 57.84 | 1,117,576 | +1.09(+1.93%) |
Mar 27, 2019 | 56.82 | 57.29 | 55.93 | 56.75 | 943,195 | -0.24(-0.43%) |
Mar 26, 2019 | 57.27 | 57.37 | 56.57 | 56.99 | 948,054 | +0.31(+0.55%) |
Mar 25, 2019 | 56.83 | 57.04 | 55.78 | 56.68 | 1,135,129 | -0.52(-0.91%) |
Mar 22, 2019 | 59.41 | 59.46 | 57.18 | 57.20 | 1,251,074 | -2.37(-3.98%) |
Mar 21, 2019 | 58.25 | 59.84 | 58.03 | 59.56 | 1,017,159 | +1.05(+1.79%) |
Mar 20, 2019 | 59.80 | 60.04 | 58.51 | 58.51 | 874,311 | -1.34(-2.23%) |
Mar 19, 2019 | 60.00 | 60.41 | 59.72 | 59.85 | 1,072,528 | +0.06(+0.11%) |
Mar 18, 2019 | 59.18 | 59.83 | 59.18 | 59.79 | 1,204,786 | +0.62(+1.05%) |
Mar 15, 2019 | 58.70 | 59.20 | 58.70 | 59.17 | 2,904,725 | +0.53(+0.90%) |
Mar 14, 2019 | 58.83 | 58.93 | 58.41 | 58.64 | 1,070,726 | -0.25(-0.43%) |
Mar 13, 2019 | 58.84 | 59.19 | 58.53 | 58.89 | 1,201,423 | +0.41(+0.71%) |
Mar 12, 2019 | 58.60 | 58.77 | 57.88 | 58.48 | 1,491,145 | +0.13(+0.23%) |
Mar 11, 2019 | 58.03 | 58.38 | 57.56 | 58.34 | 1,062,368 | +0.30(+0.51%) |
Mar 08, 2019 | 58.24 | 58.33 | 57.20 | 58.05 | 1,321,160 | -0.68(-1.16%) |
Mar 07, 2019 | 59.09 | 59.09 | 58.34 | 58.73 | 1,309,455 | -0.31(-0.52%) |
Mar 06, 2019 | 60.28 | 60.58 | 58.81 | 59.04 | 1,509,719 | -1.18(-1.95%) |
Mar 05, 2019 | 60.80 | 61.16 | 60.18 | 60.21 | 1,249,867 | -0.45(-0.74%) |
Mar 04, 2019 | 61.51 | 61.51 | 60.09 | 60.66 | 1,012,571 | -0.55(-0.89%) |
Mar 01, 2019 | 61.56 | 61.93 | 60.93 | 61.21 | 1,210,404 | +0.01(+0.01%) |
Feb 28, 2019 | 61.24 | 61.93 | 60.89 | 61.20 | 1,049,446 | -0.07(-0.12%) |
Feb 27, 2019 | 60.69 | 61.32 | 60.20 | 61.27 | 759,852 | +0.62(+1.02%) |
Feb 26, 2019 | 60.79 | 61.25 | 60.60 | 60.65 | 838,858 | -0.22(-0.35%) |
Feb 25, 2019 | 61.49 | 61.71 | 60.75 | 60.87 | 836,262 | -0.39(-0.64%) |
Feb 22, 2019 | 60.52 | 61.28 | 60.21 | 61.26 | 867,328 | +1.06(+1.76%) |
Feb 21, 2019 | 60.69 | 60.69 | 59.61 | 60.20 | 778,503 | -0.30(-0.50%) |
Feb 20, 2019 | 60.26 | 60.65 | 59.91 | 60.51 | 1,123,120 | +0.25(+0.42%) |
Feb 19, 2019 | 59.76 | 60.66 | 59.49 | 60.26 | 1,539,755 | +0.42(+0.70%) |
Feb 15, 2019 | 59.84 | 60.21 | 59.57 | 59.84 | 758,949 | +0.63(+1.06%) |
Feb 14, 2019 | 58.52 | 59.44 | 58.35 | 59.21 | 1,074,039 | +0.00(+0.00%) |
Feb 13, 2019 | 58.95 | 59.52 | 58.82 | 59.21 | 1,088,505 | +0.71(+1.21%) |
Feb 12, 2019 | 58.07 | 58.84 | 57.98 | 58.50 | 841,997 | +0.67(+1.16%) |
Feb 11, 2019 | 57.12 | 57.89 | 56.89 | 57.83 | 1,042,372 | +1.20(+2.11%) |
Feb 08, 2019 | 55.82 | 56.69 | 55.69 | 56.64 | 798,911 | +0.30(+0.54%) |
Feb 07, 2019 | 56.19 | 56.99 | 55.99 | 56.33 | 1,158,677 | -0.54(-0.94%) |
Feb 06, 2019 | 56.73 | 57.24 | 56.64 | 56.87 | 831,625 | +0.04(+0.08%) |
Feb 05, 2019 | 57.53 | 57.55 | 56.48 | 56.83 | 1,339,840 | -0.55(-0.97%) |
Feb 04, 2019 | 56.84 | 57.47 | 56.12 | 57.38 | 1,463,117 | +0.65(+1.15%) |