Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.79 | 64.09 | 62.72 | 64.02 | 1,918,636 | +1.24(+1.98%) |
Apr 29, 2019 | 63.32 | 63.44 | 62.67 | 62.78 | 1,020,147 | -0.72(-1.14%) |
Apr 26, 2019 | 63.88 | 64.44 | 63.48 | 63.50 | 1,376,551 | -0.07(-0.11%) |
Apr 25, 2019 | 63.08 | 63.88 | 62.99 | 63.57 | 1,393,727 | +0.24(+0.38%) |
Apr 24, 2019 | 62.60 | 63.57 | 62.51 | 63.34 | 2,198,343 | +0.74(+1.18%) |
Apr 23, 2019 | 62.48 | 62.67 | 62.03 | 62.60 | 1,875,562 | +0.55(+0.89%) |
Apr 22, 2019 | 61.90 | 62.32 | 61.82 | 62.04 | 1,423,503 | +0.04(+0.06%) |
Apr 18, 2019 | 62.18 | 62.52 | 61.96 | 62.01 | 1,436,792 | -0.11(-0.18%) |
Apr 17, 2019 | 62.26 | 62.54 | 62.04 | 62.12 | 1,251,019 | -0.21(-0.34%) |
Apr 16, 2019 | 63.30 | 63.56 | 62.23 | 62.33 | 1,101,605 | -1.04(-1.64%) |
Apr 15, 2019 | 63.51 | 63.69 | 63.15 | 63.37 | 859,873 | +0.04(+0.07%) |
Apr 12, 2019 | 63.07 | 63.36 | 62.52 | 63.33 | 1,666,956 | +0.12(+0.19%) |
Apr 11, 2019 | 62.91 | 63.23 | 62.66 | 63.21 | 973,435 | +0.30(+0.48%) |
Apr 10, 2019 | 63.40 | 63.85 | 62.82 | 62.91 | 1,593,575 | -0.46(-0.72%) |
Apr 09, 2019 | 63.13 | 63.38 | 62.92 | 63.36 | 941,343 | +0.31(+0.49%) |
Apr 08, 2019 | 63.66 | 63.68 | 62.94 | 63.06 | 1,170,085 | -0.63(-0.99%) |
Apr 05, 2019 | 63.12 | 63.72 | 62.65 | 63.69 | 2,907,228 | +0.73(+1.16%) |
Apr 04, 2019 | 63.89 | 63.89 | 62.81 | 62.96 | 2,222,094 | -0.60(-0.94%) |
Apr 03, 2019 | 63.80 | 64.04 | 63.21 | 63.56 | 1,548,561 | -0.28(-0.44%) |
Apr 02, 2019 | 64.04 | 64.09 | 63.52 | 63.84 | 1,509,813 | -0.20(-0.32%) |
Apr 01, 2019 | 64.74 | 64.90 | 63.45 | 64.04 | 1,501,485 | -0.67(-1.03%) |
Mar 29, 2019 | 64.52 | 64.77 | 64.23 | 64.71 | 1,619,900 | +0.08(+0.12%) |
Mar 28, 2019 | 65.60 | 65.73 | 64.38 | 64.63 | 1,127,963 | -0.82(-1.25%) |
Mar 27, 2019 | 65.70 | 65.89 | 65.08 | 65.45 | 1,619,645 | -0.32(-0.48%) |
Mar 26, 2019 | 65.41 | 65.91 | 65.18 | 65.77 | 1,176,272 | +0.40(+0.61%) |
Mar 25, 2019 | 65.04 | 65.51 | 64.73 | 65.37 | 1,574,609 | +0.48(+0.75%) |
Mar 22, 2019 | 64.65 | 65.50 | 64.59 | 64.89 | 1,530,790 | +0.43(+0.67%) |
Mar 21, 2019 | 63.48 | 64.60 | 63.36 | 64.45 | 1,114,703 | +0.91(+1.43%) |
Mar 20, 2019 | 63.55 | 64.19 | 63.31 | 63.55 | 1,471,785 | +0.20(+0.32%) |
Mar 19, 2019 | 63.73 | 63.78 | 62.97 | 63.35 | 2,035,809 | -0.45(-0.70%) |
Mar 18, 2019 | 64.29 | 64.32 | 63.56 | 63.79 | 1,793,070 | -0.47(-0.73%) |
Mar 15, 2019 | 63.75 | 64.51 | 63.65 | 64.26 | 2,303,005 | +0.38(+0.59%) |
Mar 14, 2019 | 64.13 | 64.45 | 63.77 | 63.88 | 1,715,959 | -0.29(-0.45%) |
Mar 13, 2019 | 63.72 | 64.23 | 63.57 | 64.17 | 1,650,906 | +0.50(+0.79%) |
Mar 12, 2019 | 63.60 | 63.83 | 63.25 | 63.67 | 2,088,660 | +0.24(+0.38%) |
Mar 11, 2019 | 62.79 | 63.46 | 62.77 | 63.43 | 1,434,748 | +0.76(+1.21%) |
Mar 08, 2019 | 62.25 | 62.73 | 62.08 | 62.67 | 1,176,250 | +0.42(+0.67%) |
Mar 07, 2019 | 62.31 | 62.84 | 62.06 | 62.25 | 1,708,789 | +0.13(+0.21%) |
Mar 06, 2019 | 62.26 | 62.43 | 61.88 | 62.12 | 1,476,919 | +0.00(+0.00%) |
Mar 05, 2019 | 62.30 | 62.54 | 61.90 | 62.12 | 1,454,817 | -0.20(-0.32%) |
Mar 04, 2019 | 62.35 | 62.37 | 61.55 | 62.32 | 1,567,566 | +0.32(+0.52%) |
Mar 01, 2019 | 62.56 | 62.59 | 61.54 | 62.00 | 1,211,145 | -0.27(-0.44%) |
Feb 28, 2019 | 61.58 | 62.39 | 61.38 | 62.27 | 1,709,266 | +0.72(+1.16%) |
Feb 27, 2019 | 61.18 | 61.84 | 61.01 | 61.55 | 1,347,680 | +0.17(+0.28%) |
Feb 26, 2019 | 62.07 | 62.07 | 61.19 | 61.38 | 1,864,194 | -0.58(-0.93%) |
Feb 25, 2019 | 63.25 | 63.25 | 61.69 | 61.95 | 2,111,609 | -1.14(-1.80%) |
Feb 22, 2019 | 62.39 | 63.09 | 62.20 | 63.09 | 2,221,158 | +0.86(+1.38%) |
Feb 21, 2019 | 61.27 | 62.33 | 61.02 | 62.23 | 1,594,256 | +0.70(+1.14%) |
Feb 20, 2019 | 61.18 | 61.61 | 60.77 | 61.53 | 1,466,683 | +0.27(+0.44%) |
Feb 19, 2019 | 60.94 | 61.52 | 60.83 | 61.26 | 1,420,302 | +0.36(+0.59%) |
Feb 15, 2019 | 60.78 | 61.16 | 60.56 | 60.90 | 2,264,176 | +0.57(+0.94%) |
Feb 14, 2019 | 60.05 | 61.10 | 59.66 | 60.34 | 2,380,886 | -0.90(-1.47%) |
Feb 13, 2019 | 61.01 | 61.31 | 61.01 | 61.24 | 1,903,682 | -0.11(-0.19%) |
Feb 12, 2019 | 61.76 | 62.13 | 61.21 | 61.35 | 2,326,470 | -0.50(-0.81%) |
Feb 11, 2019 | 61.61 | 62.02 | 61.48 | 61.85 | 1,664,975 | +0.25(+0.41%) |
Feb 08, 2019 | 60.83 | 61.60 | 60.73 | 61.59 | 1,054,403 | +0.66(+1.08%) |
Feb 07, 2019 | 60.19 | 60.95 | 60.06 | 60.94 | 1,465,303 | +0.73(+1.20%) |
Feb 06, 2019 | 60.12 | 60.36 | 59.85 | 60.21 | 985,536 | +0.04(+0.07%) |
Feb 05, 2019 | 60.13 | 60.29 | 59.76 | 60.17 | 1,460,082 | -0.13(-0.22%) |
Feb 04, 2019 | 59.88 | 60.31 | 59.35 | 60.30 | 1,777,449 | +0.12(+0.20%) |