Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.30 | 57.69 | 56.22 | 57.69 | 74,252 | +0.56(+0.99%) |
Apr 29, 2019 | 55.85 | 58.09 | 55.85 | 57.13 | 90,729 | +1.36(+2.44%) |
Apr 26, 2019 | 56.28 | 56.71 | 55.14 | 55.77 | 73,325 | -0.57(-1.01%) |
Apr 25, 2019 | 57.52 | 57.74 | 56.24 | 56.34 | 43,212 | -1.77(-3.04%) |
Apr 24, 2019 | 58.12 | 59.18 | 57.75 | 58.11 | 42,116 | -0.28(-0.47%) |
Apr 23, 2019 | 57.20 | 58.75 | 57.17 | 58.39 | 66,299 | +1.03(+1.80%) |
Apr 22, 2019 | 58.24 | 58.24 | 57.33 | 57.36 | 52,735 | -1.03(-1.77%) |
Apr 18, 2019 | 58.45 | 59.04 | 58.07 | 58.39 | 30,600 | -0.21(-0.35%) |
Apr 17, 2019 | 59.06 | 59.38 | 58.18 | 58.59 | 33,274 | -0.10(-0.18%) |
Apr 16, 2019 | 58.19 | 58.79 | 57.62 | 58.70 | 48,721 | +0.72(+1.24%) |
Apr 15, 2019 | 57.78 | 58.60 | 57.63 | 57.98 | 62,337 | +0.16(+0.27%) |
Apr 12, 2019 | 58.20 | 58.31 | 57.32 | 57.82 | 19,515 | +0.10(+0.18%) |
Apr 11, 2019 | 56.58 | 57.81 | 56.28 | 57.72 | 51,958 | +1.10(+1.94%) |
Apr 10, 2019 | 56.32 | 57.07 | 56.13 | 56.62 | 71,640 | +0.35(+0.63%) |
Apr 09, 2019 | 57.30 | 57.58 | 55.68 | 56.26 | 106,116 | -1.22(-2.12%) |
Apr 08, 2019 | 58.85 | 58.85 | 57.26 | 57.48 | 78,635 | -1.44(-2.44%) |
Apr 05, 2019 | 57.21 | 58.99 | 56.74 | 58.92 | 67,205 | +1.96(+3.44%) |
Apr 04, 2019 | 56.29 | 57.21 | 56.25 | 56.97 | 48,366 | +0.72(+1.28%) |
Apr 03, 2019 | 56.52 | 56.69 | 55.80 | 56.25 | 44,424 | +0.11(+0.20%) |
Apr 02, 2019 | 56.23 | 56.31 | 55.14 | 56.13 | 55,679 | -0.10(-0.18%) |
Apr 01, 2019 | 54.52 | 57.35 | 54.52 | 56.24 | 101,794 | +2.23(+4.14%) |
Mar 29, 2019 | 54.12 | 54.20 | 52.85 | 54.00 | 129,214 | +0.48(+0.89%) |
Mar 28, 2019 | 53.85 | 54.64 | 53.18 | 53.53 | 54,782 | -0.10(-0.18%) |
Mar 27, 2019 | 54.12 | 54.47 | 53.09 | 53.62 | 68,752 | -0.54(-0.99%) |
Mar 26, 2019 | 53.33 | 54.38 | 52.74 | 54.16 | 60,922 | +1.30(+2.46%) |
Mar 25, 2019 | 52.93 | 54.26 | 51.70 | 52.86 | 82,780 | +0.09(+0.16%) |
Mar 22, 2019 | 54.74 | 56.11 | 51.76 | 52.77 | 151,154 | -2.32(-4.21%) |
Mar 21, 2019 | 54.93 | 55.81 | 54.40 | 55.09 | 96,031 | +0.04(+0.08%) |
Mar 20, 2019 | 55.65 | 56.28 | 54.45 | 55.05 | 55,481 | -0.74(-1.32%) |
Mar 19, 2019 | 56.19 | 56.40 | 55.64 | 55.79 | 53,651 | +0.03(+0.05%) |
Mar 18, 2019 | 54.45 | 56.24 | 54.07 | 55.76 | 56,951 | +1.35(+2.48%) |
Mar 15, 2019 | 54.45 | 55.55 | 53.88 | 54.41 | 128,868 | +0.40(+0.74%) |
Mar 14, 2019 | 55.93 | 56.28 | 53.61 | 54.01 | 63,868 | -1.97(-3.53%) |
Mar 13, 2019 | 56.41 | 56.86 | 55.85 | 55.99 | 49,548 | -0.12(-0.22%) |
Mar 12, 2019 | 56.65 | 56.90 | 56.00 | 56.11 | 47,795 | -0.24(-0.43%) |
Mar 11, 2019 | 56.28 | 56.97 | 56.05 | 56.35 | 114,248 | +0.16(+0.28%) |
Mar 08, 2019 | 55.63 | 56.71 | 55.18 | 56.19 | 54,157 | +0.09(+0.15%) |
Mar 07, 2019 | 56.75 | 56.81 | 54.99 | 56.11 | 85,666 | +0.07(+0.12%) |
Mar 06, 2019 | 57.61 | 57.61 | 55.35 | 56.04 | 125,649 | -1.45(-2.53%) |
Mar 05, 2019 | 56.56 | 58.73 | 56.28 | 57.49 | 81,146 | +0.81(+1.42%) |
Mar 04, 2019 | 56.48 | 57.29 | 56.14 | 56.69 | 45,786 | +0.21(+0.37%) |
Mar 01, 2019 | 58.88 | 59.11 | 56.04 | 56.48 | 127,713 | -2.11(-3.61%) |
Feb 28, 2019 | 61.75 | 61.75 | 58.42 | 58.59 | 132,234 | -3.44(-5.54%) |
Feb 27, 2019 | 62.95 | 64.84 | 59.62 | 62.03 | 148,596 | -3.01(-4.63%) |
Feb 26, 2019 | 64.24 | 65.16 | 64.24 | 65.04 | 49,411 | +0.66(+1.02%) |
Feb 25, 2019 | 64.70 | 65.74 | 63.92 | 64.39 | 27,833 | +0.09(+0.13%) |
Feb 22, 2019 | 64.50 | 64.70 | 63.11 | 64.30 | 38,851 | -0.02(-0.03%) |
Feb 21, 2019 | 65.76 | 66.09 | 63.90 | 64.32 | 44,917 | -1.43(-2.18%) |
Feb 20, 2019 | 64.89 | 66.21 | 64.89 | 65.75 | 42,935 | +0.82(+1.26%) |
Feb 19, 2019 | 63.99 | 65.08 | 62.98 | 64.93 | 62,160 | +0.72(+1.13%) |
Feb 15, 2019 | 63.70 | 64.66 | 62.29 | 64.20 | 72,483 | +0.88(+1.39%) |
Feb 14, 2019 | 61.75 | 64.50 | 61.71 | 63.32 | 69,444 | +1.37(+2.21%) |
Feb 13, 2019 | 61.70 | 62.20 | 61.58 | 61.95 | 35,170 | +0.41(+0.67%) |
Feb 12, 2019 | 60.43 | 61.57 | 60.11 | 61.54 | 32,401 | +1.49(+2.48%) |
Feb 11, 2019 | 59.55 | 60.17 | 58.48 | 60.05 | 27,799 | +0.28(+0.48%) |
Feb 08, 2019 | 59.36 | 60.74 | 58.67 | 59.76 | 30,384 | +0.45(+0.76%) |
Feb 07, 2019 | 61.13 | 61.27 | 59.02 | 59.32 | 55,329 | -2.11(-3.44%) |
Feb 06, 2019 | 61.70 | 61.87 | 61.26 | 61.43 | 19,340 | -0.28(-0.46%) |
Feb 05, 2019 | 61.19 | 62.07 | 60.88 | 61.71 | 26,320 | +0.73(+1.20%) |
Feb 04, 2019 | 60.44 | 61.06 | 59.88 | 60.98 | 15,300 | +0.72(+1.19%) |