Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.73 | 60.57 | 59.57 | 60.55 | 1,875,595 | +0.91(+1.53%) |
Apr 29, 2019 | 59.88 | 60.11 | 59.46 | 59.64 | 1,274,174 | -0.37(-0.62%) |
Apr 26, 2019 | 60.41 | 60.65 | 59.95 | 60.01 | 1,299,415 | +0.15(+0.25%) |
Apr 25, 2019 | 59.60 | 60.20 | 59.47 | 59.86 | 1,968,816 | -0.02(-0.03%) |
Apr 24, 2019 | 59.49 | 60.06 | 59.49 | 59.88 | 1,694,366 | +0.39(+0.65%) |
Apr 23, 2019 | 59.32 | 59.59 | 59.02 | 59.49 | 2,347,864 | +0.35(+0.59%) |
Apr 22, 2019 | 59.05 | 59.38 | 58.96 | 59.14 | 2,225,546 | +0.03(+0.04%) |
Apr 18, 2019 | 59.61 | 59.75 | 59.10 | 59.12 | 1,797,642 | -0.21(-0.36%) |
Apr 17, 2019 | 59.26 | 59.57 | 59.06 | 59.33 | 1,597,921 | +0.05(+0.09%) |
Apr 16, 2019 | 59.72 | 60.07 | 59.13 | 59.28 | 1,692,073 | -0.53(-0.89%) |
Apr 15, 2019 | 59.72 | 60.08 | 59.64 | 59.81 | 1,737,283 | +0.08(+0.14%) |
Apr 12, 2019 | 59.40 | 59.78 | 59.05 | 59.72 | 1,398,587 | +0.07(+0.11%) |
Apr 11, 2019 | 59.04 | 59.80 | 59.04 | 59.66 | 1,532,068 | +0.25(+0.41%) |
Apr 10, 2019 | 60.06 | 60.33 | 59.35 | 59.41 | 1,702,694 | -0.40(-0.66%) |
Apr 09, 2019 | 59.70 | 59.86 | 59.50 | 59.81 | 1,629,775 | +0.14(+0.23%) |
Apr 08, 2019 | 60.11 | 60.11 | 59.56 | 59.67 | 1,782,525 | -0.39(-0.65%) |
Apr 05, 2019 | 59.01 | 60.10 | 58.38 | 60.06 | 1,357,758 | +0.61(+1.02%) |
Apr 04, 2019 | 59.96 | 59.96 | 59.17 | 59.45 | 1,866,212 | -0.13(-0.21%) |
Apr 03, 2019 | 59.20 | 59.82 | 59.14 | 59.58 | 1,866,829 | -0.19(-0.31%) |
Apr 02, 2019 | 59.96 | 59.96 | 59.39 | 59.77 | 1,704,302 | +0.04(+0.07%) |
Apr 01, 2019 | 59.94 | 59.97 | 59.15 | 59.72 | 2,500,934 | -0.23(-0.38%) |
Mar 29, 2019 | 59.34 | 59.99 | 59.10 | 59.95 | 2,944,039 | +0.52(+0.87%) |
Mar 28, 2019 | 60.31 | 60.44 | 59.18 | 59.44 | 1,943,885 | -0.75(-1.25%) |
Mar 27, 2019 | 60.87 | 60.92 | 60.05 | 60.19 | 1,789,035 | -0.61(-1.00%) |
Mar 26, 2019 | 60.81 | 61.06 | 60.45 | 60.80 | 1,306,228 | +0.15(+0.25%) |
Mar 25, 2019 | 60.60 | 60.83 | 60.33 | 60.65 | 1,869,303 | +0.07(+0.11%) |
Mar 22, 2019 | 60.16 | 60.97 | 60.01 | 60.58 | 1,754,565 | +0.70(+1.17%) |
Mar 21, 2019 | 59.38 | 59.99 | 59.07 | 59.88 | 1,640,868 | +0.54(+0.91%) |
Mar 20, 2019 | 59.71 | 59.90 | 59.15 | 59.34 | 2,539,595 | +0.02(+0.03%) |
Mar 19, 2019 | 60.05 | 60.10 | 59.15 | 59.32 | 2,000,545 | -0.90(-1.49%) |
Mar 18, 2019 | 60.50 | 60.64 | 59.94 | 60.21 | 2,494,642 | -0.40(-0.66%) |
Mar 15, 2019 | 59.62 | 60.81 | 59.62 | 60.61 | 8,185,368 | +0.68(+1.14%) |
Mar 14, 2019 | 59.78 | 60.22 | 59.47 | 59.93 | 2,340,557 | +0.27(+0.45%) |
Mar 13, 2019 | 59.46 | 59.85 | 59.39 | 59.66 | 1,639,678 | +0.08(+0.13%) |
Mar 12, 2019 | 59.61 | 59.78 | 59.27 | 59.58 | 2,339,181 | +0.19(+0.33%) |
Mar 11, 2019 | 58.95 | 59.39 | 58.76 | 59.39 | 2,254,010 | +0.51(+0.86%) |
Mar 08, 2019 | 58.82 | 59.05 | 58.39 | 58.88 | 2,130,898 | +0.25(+0.42%) |
Mar 07, 2019 | 58.62 | 58.99 | 58.38 | 58.63 | 2,572,463 | +0.27(+0.46%) |
Mar 06, 2019 | 58.11 | 58.49 | 57.80 | 58.36 | 2,273,520 | +0.41(+0.70%) |
Mar 05, 2019 | 58.19 | 58.27 | 57.78 | 57.96 | 2,396,107 | -0.32(-0.55%) |
Mar 04, 2019 | 59.06 | 59.06 | 57.92 | 58.28 | 2,718,794 | -0.20(-0.34%) |
Mar 01, 2019 | 58.61 | 58.63 | 57.82 | 58.48 | 3,201,260 | -0.06(-0.10%) |
Feb 28, 2019 | 58.41 | 58.79 | 58.05 | 58.54 | 2,696,958 | +0.13(+0.22%) |
Feb 27, 2019 | 58.21 | 58.45 | 58.00 | 58.41 | 1,590,277 | +0.00(+0.00%) |
Feb 26, 2019 | 58.28 | 58.49 | 57.79 | 58.41 | 3,128,210 | +0.24(+0.42%) |
Feb 25, 2019 | 58.26 | 58.56 | 57.91 | 58.17 | 3,227,537 | -0.78(-1.32%) |
Feb 22, 2019 | 58.70 | 59.16 | 58.51 | 58.95 | 2,925,177 | -0.19(-0.33%) |
Feb 21, 2019 | 58.70 | 59.17 | 58.26 | 59.14 | 3,637,488 | +0.22(+0.37%) |
Feb 20, 2019 | 58.94 | 59.12 | 58.71 | 58.92 | 2,555,106 | -0.11(-0.18%) |
Feb 19, 2019 | 58.84 | 59.12 | 58.54 | 59.03 | 1,756,056 | +0.17(+0.28%) |
Feb 15, 2019 | 58.98 | 59.21 | 58.60 | 58.86 | 1,886,672 | +0.08(+0.14%) |
Feb 14, 2019 | 58.86 | 59.10 | 58.47 | 58.78 | 2,069,150 | +0.03(+0.06%) |
Feb 13, 2019 | 58.75 | 58.91 | 58.40 | 58.75 | 1,684,407 | -0.18(-0.31%) |
Feb 12, 2019 | 59.02 | 59.22 | 58.45 | 58.93 | 1,493,450 | +0.11(+0.19%) |
Feb 11, 2019 | 58.45 | 59.11 | 58.44 | 58.82 | 1,799,747 | +0.08(+0.14%) |
Feb 08, 2019 | 58.53 | 58.76 | 58.19 | 58.74 | 2,470,443 | +0.03(+0.04%) |
Feb 07, 2019 | 57.92 | 58.71 | 57.65 | 58.71 | 1,904,789 | +0.84(+1.45%) |
Feb 06, 2019 | 58.03 | 58.33 | 57.72 | 57.87 | 1,323,263 | -0.24(-0.42%) |
Feb 05, 2019 | 57.90 | 58.24 | 57.56 | 58.12 | 1,557,437 | +0.24(+0.42%) |
Feb 04, 2019 | 57.56 | 57.87 | 57.05 | 57.87 | 1,992,682 | -0.10(-0.17%) |