Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.98 | 60.61 | 59.67 | 60.53 | 398,783 | +0.55(+0.92%) |
Apr 29, 2019 | 60.21 | 60.81 | 59.96 | 59.98 | 336,392 | -0.26(-0.43%) |
Apr 26, 2019 | 59.80 | 60.26 | 59.73 | 60.24 | 251,344 | +0.22(+0.36%) |
Apr 25, 2019 | 60.81 | 60.81 | 59.70 | 60.03 | 279,351 | -0.78(-1.28%) |
Apr 24, 2019 | 60.07 | 60.91 | 60.03 | 60.81 | 355,368 | +0.78(+1.29%) |
Apr 23, 2019 | 59.72 | 60.15 | 59.72 | 60.03 | 656,665 | +0.39(+0.66%) |
Apr 22, 2019 | 60.27 | 60.40 | 59.37 | 59.64 | 259,294 | -0.81(-1.35%) |
Apr 18, 2019 | 60.45 | 60.63 | 60.01 | 60.45 | 343,996 | -0.01(-0.02%) |
Apr 17, 2019 | 61.60 | 61.63 | 60.27 | 60.46 | 354,515 | -1.02(-1.66%) |
Apr 16, 2019 | 61.61 | 61.75 | 61.29 | 61.48 | 520,995 | -0.07(-0.11%) |
Apr 15, 2019 | 61.54 | 61.68 | 61.19 | 61.55 | 442,264 | -0.01(-0.02%) |
Apr 12, 2019 | 60.92 | 61.76 | 60.75 | 61.55 | 355,430 | +0.74(+1.22%) |
Apr 11, 2019 | 60.12 | 60.89 | 60.07 | 60.82 | 583,919 | +0.70(+1.17%) |
Apr 10, 2019 | 59.56 | 60.16 | 59.39 | 60.11 | 368,227 | +0.50(+0.83%) |
Apr 09, 2019 | 60.09 | 60.15 | 59.40 | 59.62 | 796,933 | -0.80(-1.33%) |
Apr 08, 2019 | 59.87 | 60.42 | 59.62 | 60.42 | 270,705 | +0.48(+0.80%) |
Apr 05, 2019 | 59.48 | 60.04 | 59.42 | 59.95 | 206,996 | +0.59(+0.99%) |
Apr 04, 2019 | 59.71 | 60.04 | 59.16 | 59.36 | 298,666 | -0.21(-0.35%) |
Apr 03, 2019 | 59.49 | 59.95 | 59.29 | 59.56 | 555,785 | +0.35(+0.58%) |
Apr 02, 2019 | 59.95 | 59.97 | 58.94 | 59.22 | 436,023 | -0.58(-0.97%) |
Apr 01, 2019 | 59.19 | 60.09 | 59.06 | 59.80 | 654,769 | +0.87(+1.48%) |
Mar 29, 2019 | 59.15 | 59.15 | 58.54 | 58.93 | 356,392 | +0.08(+0.14%) |
Mar 28, 2019 | 58.98 | 59.37 | 58.66 | 58.84 | 271,081 | +0.06(+0.10%) |
Mar 27, 2019 | 59.19 | 59.34 | 58.23 | 58.78 | 248,118 | -0.36(-0.60%) |
Mar 26, 2019 | 59.48 | 59.73 | 58.75 | 59.14 | 267,122 | -0.04(-0.06%) |
Mar 25, 2019 | 59.27 | 60.04 | 58.90 | 59.18 | 189,459 | -0.12(-0.21%) |
Mar 22, 2019 | 60.56 | 60.81 | 59.14 | 59.30 | 302,746 | -1.53(-2.51%) |
Mar 21, 2019 | 60.30 | 61.16 | 60.30 | 60.82 | 340,716 | +0.34(+0.56%) |
Mar 20, 2019 | 60.38 | 60.59 | 59.86 | 60.49 | 508,864 | +0.22(+0.36%) |
Mar 19, 2019 | 60.37 | 60.68 | 60.05 | 60.27 | 455,533 | +0.07(+0.12%) |
Mar 18, 2019 | 60.65 | 60.82 | 59.84 | 60.20 | 311,661 | -0.38(-0.63%) |
Mar 15, 2019 | 60.44 | 60.81 | 60.25 | 60.58 | 427,243 | +0.27(+0.45%) |
Mar 14, 2019 | 60.55 | 60.69 | 60.20 | 60.31 | 635,684 | -0.23(-0.39%) |
Mar 13, 2019 | 60.67 | 60.87 | 60.43 | 60.54 | 548,035 | +0.16(+0.26%) |
Mar 12, 2019 | 60.82 | 61.08 | 60.26 | 60.38 | 575,348 | -0.42(-0.69%) |
Mar 11, 2019 | 60.20 | 60.91 | 60.20 | 60.81 | 268,552 | +0.82(+1.37%) |
Mar 08, 2019 | 59.31 | 60.23 | 59.19 | 59.98 | 367,613 | +0.36(+0.61%) |
Mar 07, 2019 | 60.27 | 60.27 | 59.56 | 59.62 | 456,900 | -0.66(-1.09%) |
Mar 06, 2019 | 59.51 | 60.57 | 59.51 | 60.27 | 559,265 | +0.71(+1.19%) |
Mar 05, 2019 | 59.45 | 59.80 | 59.19 | 59.56 | 291,021 | +0.06(+0.09%) |
Mar 04, 2019 | 60.92 | 61.04 | 59.31 | 59.51 | 582,292 | -1.29(-2.12%) |
Mar 01, 2019 | 60.97 | 61.10 | 60.51 | 60.80 | 544,794 | +0.16(+0.26%) |
Feb 28, 2019 | 60.56 | 61.04 | 60.55 | 60.64 | 549,081 | -0.14(-0.23%) |
Feb 27, 2019 | 60.78 | 61.29 | 60.65 | 60.78 | 590,756 | -0.28(-0.46%) |
Feb 26, 2019 | 61.05 | 61.55 | 61.00 | 61.06 | 600,809 | -0.14(-0.23%) |
Feb 25, 2019 | 61.21 | 61.82 | 61.17 | 61.20 | 1,332,084 | +0.14(+0.23%) |
Feb 22, 2019 | 60.82 | 61.36 | 60.41 | 61.06 | 815,374 | +0.42(+0.69%) |
Feb 21, 2019 | 60.82 | 61.05 | 60.58 | 60.64 | 487,890 | -0.37(-0.61%) |
Feb 20, 2019 | 61.10 | 61.62 | 60.84 | 61.01 | 551,051 | +0.10(+0.17%) |
Feb 19, 2019 | 60.20 | 61.58 | 60.20 | 60.91 | 881,009 | +0.49(+0.81%) |
Feb 15, 2019 | 60.54 | 60.88 | 60.17 | 60.42 | 674,954 | +0.36(+0.61%) |
Feb 14, 2019 | 59.91 | 60.51 | 59.80 | 60.06 | 926,562 | -0.14(-0.23%) |
Feb 13, 2019 | 60.06 | 60.77 | 59.81 | 60.20 | 519,195 | +0.28(+0.47%) |
Feb 12, 2019 | 59.33 | 60.42 | 59.33 | 59.92 | 705,363 | +1.12(+1.91%) |
Feb 11, 2019 | 59.11 | 59.42 | 58.34 | 58.79 | 994,636 | -0.36(-0.60%) |
Feb 08, 2019 | 59.38 | 59.65 | 58.55 | 59.15 | 632,179 | -0.73(-1.22%) |
Feb 07, 2019 | 60.34 | 60.34 | 59.28 | 59.88 | 480,597 | -0.81(-1.34%) |
Feb 06, 2019 | 61.07 | 61.60 | 60.62 | 60.69 | 363,947 | -0.57(-0.93%) |
Feb 05, 2019 | 60.64 | 61.48 | 60.50 | 61.26 | 530,999 | +0.76(+1.25%) |
Feb 04, 2019 | 59.79 | 60.75 | 59.63 | 60.50 | 484,197 | +0.72(+1.20%) |