Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.20 | 62.40 | 60.53 | 61.30 | 444,291 | -0.58(-0.94%) |
Apr 29, 2019 | 61.90 | 62.24 | 61.44 | 61.88 | 516,553 | -0.09(-0.15%) |
Apr 26, 2019 | 61.17 | 62.15 | 61.17 | 61.97 | 532,400 | +1.12(+1.84%) |
Apr 25, 2019 | 60.88 | 61.90 | 60.05 | 60.85 | 733,209 | -0.09(-0.15%) |
Apr 24, 2019 | 60.52 | 61.58 | 60.52 | 60.94 | 466,529 | +0.53(+0.88%) |
Apr 23, 2019 | 59.83 | 60.67 | 59.82 | 60.41 | 336,255 | +0.82(+1.38%) |
Apr 22, 2019 | 59.82 | 60.30 | 59.15 | 59.59 | 266,231 | -0.23(-0.38%) |
Apr 18, 2019 | 58.16 | 59.99 | 58.11 | 59.82 | 352,300 | +1.67(+2.87%) |
Apr 17, 2019 | 58.33 | 59.02 | 57.21 | 58.15 | 406,906 | -1.34(-2.25%) |
Apr 16, 2019 | 60.02 | 60.25 | 59.10 | 59.49 | 258,071 | -0.36(-0.60%) |
Apr 15, 2019 | 60.32 | 60.36 | 59.45 | 59.85 | 539,110 | -0.81(-1.34%) |
Apr 12, 2019 | 60.00 | 60.94 | 59.43 | 60.66 | 339,400 | +0.94(+1.57%) |
Apr 11, 2019 | 58.69 | 59.83 | 58.42 | 59.72 | 513,737 | +1.08(+1.84%) |
Apr 10, 2019 | 57.77 | 58.64 | 57.29 | 58.64 | 493,216 | +0.86(+1.49%) |
Apr 09, 2019 | 58.77 | 58.90 | 57.56 | 57.78 | 518,813 | -1.26(-2.13%) |
Apr 08, 2019 | 59.98 | 60.08 | 58.26 | 59.04 | 578,318 | -1.09(-1.81%) |
Apr 05, 2019 | 59.42 | 60.39 | 59.30 | 60.13 | 640,700 | +0.65(+1.09%) |
Apr 04, 2019 | 58.56 | 59.50 | 58.37 | 59.48 | 337,227 | +1.02(+1.74%) |
Apr 03, 2019 | 59.28 | 59.61 | 58.03 | 58.46 | 412,463 | -0.32(-0.54%) |
Apr 02, 2019 | 58.24 | 58.89 | 57.64 | 58.78 | 344,422 | +0.61(+1.05%) |
Apr 01, 2019 | 59.60 | 59.74 | 57.57 | 58.17 | 746,630 | -0.98(-1.66%) |
Mar 29, 2019 | 57.70 | 59.16 | 57.34 | 59.15 | 888,500 | +1.97(+3.45%) |
Mar 28, 2019 | 56.29 | 57.30 | 55.98 | 57.18 | 511,043 | +1.11(+1.98%) |
Mar 27, 2019 | 55.04 | 56.24 | 55.03 | 56.07 | 397,527 | +1.10(+2.00%) |
Mar 26, 2019 | 53.93 | 55.35 | 53.69 | 54.97 | 425,915 | +1.30(+2.42%) |
Mar 25, 2019 | 54.36 | 54.50 | 53.36 | 53.67 | 444,339 | -0.69(-1.27%) |
Mar 22, 2019 | 55.12 | 55.57 | 54.25 | 54.36 | 533,000 | -0.87(-1.58%) |
Mar 21, 2019 | 54.23 | 56.42 | 54.23 | 55.23 | 517,926 | +1.13(+2.09%) |
Mar 20, 2019 | 54.00 | 54.86 | 53.46 | 54.10 | 556,900 | +0.03(+0.06%) |
Mar 19, 2019 | 55.01 | 55.02 | 53.82 | 54.07 | 539,655 | -0.82(-1.49%) |
Mar 18, 2019 | 53.38 | 55.13 | 53.38 | 54.89 | 627,831 | +1.54(+2.89%) |
Mar 15, 2019 | 54.86 | 55.04 | 53.14 | 53.35 | 1,039,700 | -1.42(-2.59%) |
Mar 14, 2019 | 53.11 | 54.93 | 52.86 | 54.77 | 841,249 | +1.66(+3.13%) |
Mar 13, 2019 | 53.03 | 53.37 | 52.70 | 53.11 | 579,774 | +0.10(+0.19%) |
Mar 12, 2019 | 52.94 | 53.14 | 52.50 | 53.01 | 442,323 | +0.38(+0.72%) |
Mar 11, 2019 | 52.52 | 53.00 | 52.04 | 52.63 | 412,331 | +0.35(+0.67%) |
Mar 08, 2019 | 50.89 | 52.43 | 50.77 | 52.28 | 465,000 | +0.97(+1.89%) |
Mar 07, 2019 | 51.06 | 51.58 | 50.89 | 51.31 | 328,852 | +0.11(+0.21%) |
Mar 06, 2019 | 52.04 | 52.45 | 51.12 | 51.20 | 437,318 | -0.58(-1.12%) |
Mar 05, 2019 | 51.64 | 52.22 | 51.34 | 51.78 | 553,190 | +0.25(+0.49%) |
Mar 04, 2019 | 52.50 | 53.09 | 50.87 | 51.53 | 895,354 | -0.94(-1.79%) |
Mar 01, 2019 | 55.08 | 55.62 | 52.38 | 52.47 | 1,442,600 | -2.67(-4.84%) |
Feb 28, 2019 | 52.00 | 55.57 | 51.58 | 55.14 | 1,246,748 | +3.14(+6.04%) |
Feb 27, 2019 | 52.09 | 52.32 | 49.28 | 52.00 | 965,204 | -0.47(-0.90%) |
Feb 26, 2019 | 50.24 | 54.05 | 49.65 | 52.47 | 3,098,425 | +0.22(+0.42%) |
Feb 25, 2019 | 53.59 | 53.92 | 51.04 | 52.25 | 2,321,449 | -0.64(-1.21%) |
Feb 22, 2019 | 52.92 | 53.10 | 51.88 | 52.89 | 577,600 | -0.05(-0.09%) |
Feb 21, 2019 | 52.90 | 53.34 | 52.49 | 52.94 | 550,052 | +0.09(+0.17%) |
Feb 20, 2019 | 52.55 | 53.05 | 52.25 | 52.85 | 282,490 | -0.02(-0.04%) |
Feb 19, 2019 | 52.58 | 53.08 | 52.51 | 52.87 | 290,153 | -0.15(-0.28%) |
Feb 15, 2019 | 53.00 | 53.17 | 52.15 | 53.02 | 322,900 | +0.28(+0.53%) |
Feb 14, 2019 | 52.44 | 53.17 | 52.19 | 52.74 | 370,648 | +0.30(+0.57%) |
Feb 13, 2019 | 52.55 | 53.01 | 52.20 | 52.44 | 306,497 | +0.19(+0.36%) |
Feb 12, 2019 | 52.06 | 52.50 | 51.77 | 52.25 | 418,731 | +0.47(+0.91%) |
Feb 11, 2019 | 51.01 | 52.06 | 51.01 | 51.78 | 410,577 | +0.94(+1.85%) |
Feb 08, 2019 | 50.55 | 51.32 | 50.00 | 50.84 | 319,100 | +0.09(+0.18%) |
Feb 07, 2019 | 50.99 | 51.65 | 50.17 | 50.75 | 411,836 | -0.10(-0.20%) |
Feb 06, 2019 | 49.29 | 51.15 | 49.12 | 50.85 | 489,858 | +1.35(+2.73%) |
Feb 05, 2019 | 50.36 | 51.38 | 49.42 | 49.50 | 429,585 | -0.81(-1.61%) |
Feb 04, 2019 | 48.07 | 50.72 | 48.02 | 50.31 | 741,239 | +2.22(+4.62%) |