Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.12 | 63.45 | 63.12 | 63.40 | 1,622 | -0.15(-0.23%) |
Apr 29, 2019 | 63.59 | 63.79 | 63.55 | 63.55 | 3,111 | -0.02(-0.04%) |
Apr 26, 2019 | 63.17 | 63.62 | 63.17 | 63.57 | 1,428 | +0.58(+0.92%) |
Apr 25, 2019 | 64.21 | 64.21 | 62.67 | 62.99 | 12,082 | -1.31(-2.03%) |
Apr 24, 2019 | 64.48 | 64.59 | 64.14 | 64.30 | 5,302 | +0.00(+0.01%) |
Apr 23, 2019 | 63.98 | 64.44 | 63.98 | 64.30 | 3,427 | +0.64(+1.01%) |
Apr 22, 2019 | 63.67 | 63.87 | 63.56 | 63.65 | 1,309 | -0.46(-0.73%) |
Apr 18, 2019 | 63.93 | 64.19 | 63.93 | 64.12 | 4,176 | -0.00(-0.01%) |
Apr 17, 2019 | 64.44 | 64.44 | 63.91 | 64.12 | 6,809 | -0.12(-0.19%) |
Apr 16, 2019 | 63.73 | 64.25 | 63.60 | 64.25 | 2,154 | +0.77(+1.21%) |
Apr 15, 2019 | 63.56 | 63.61 | 63.39 | 63.47 | 3,639 | -0.28(-0.43%) |
Apr 12, 2019 | 63.69 | 63.75 | 63.69 | 63.75 | 989 | +0.76(+1.20%) |
Apr 11, 2019 | 62.71 | 63.02 | 62.68 | 62.99 | 1,947 | +0.05(+0.08%) |
Apr 10, 2019 | 62.10 | 63.00 | 62.10 | 62.94 | 3,180 | +0.92(+1.49%) |
Apr 09, 2019 | 62.66 | 62.68 | 62.02 | 62.02 | 2,060 | -1.11(-1.75%) |
Apr 08, 2019 | 62.64 | 63.19 | 62.64 | 63.13 | 7,564 | +0.21(+0.34%) |
Apr 05, 2019 | 62.36 | 63.00 | 62.36 | 62.91 | 9,121 | +0.54(+0.87%) |
Apr 04, 2019 | 61.35 | 62.37 | 61.35 | 62.37 | 4,456 | +0.93(+1.51%) |
Apr 03, 2019 | 62.19 | 62.19 | 61.05 | 61.44 | 36,185 | +0.27(+0.45%) |
Apr 02, 2019 | 61.47 | 61.47 | 60.95 | 61.17 | 9,878 | -0.31(-0.50%) |
Apr 01, 2019 | 60.52 | 61.75 | 60.52 | 61.48 | 3,165 | +1.35(+2.24%) |
Mar 29, 2019 | 60.43 | 60.43 | 60.05 | 60.13 | 1,758 | +0.16(+0.27%) |
Mar 28, 2019 | 59.79 | 60.06 | 59.36 | 59.97 | 7,712 | +0.47(+0.79%) |
Mar 27, 2019 | 59.36 | 59.77 | 58.94 | 59.50 | 3,600 | +0.25(+0.42%) |
Mar 26, 2019 | 59.31 | 59.69 | 58.79 | 59.25 | 2,449 | +0.94(+1.62%) |
Mar 25, 2019 | 58.12 | 58.41 | 57.70 | 58.31 | 10,100 | +0.11(+0.18%) |
Mar 22, 2019 | 59.13 | 59.13 | 58.14 | 58.20 | 5,165 | -2.14(-3.55%) |
Mar 21, 2019 | 59.83 | 60.56 | 59.83 | 60.34 | 2,548 | +1.00(+1.68%) |
Mar 20, 2019 | 59.60 | 59.76 | 59.35 | 59.35 | 4,042 | -0.65(-1.08%) |
Mar 19, 2019 | 61.06 | 61.06 | 59.99 | 59.99 | 5,796 | -0.60(-0.99%) |
Mar 18, 2019 | 60.03 | 60.65 | 60.03 | 60.59 | 5,470 | +0.67(+1.12%) |
Mar 15, 2019 | 60.34 | 60.53 | 59.92 | 59.92 | 1,985 | -0.24(-0.40%) |
Mar 14, 2019 | 60.08 | 60.20 | 60.08 | 60.16 | 3,502 | -0.31(-0.52%) |
Mar 13, 2019 | 60.55 | 60.80 | 60.44 | 60.48 | 3,961 | +0.08(+0.14%) |
Mar 12, 2019 | 60.20 | 60.55 | 60.19 | 60.40 | 14,935 | +0.22(+0.36%) |
Mar 11, 2019 | 59.27 | 60.28 | 59.27 | 60.18 | 3,795 | +0.89(+1.50%) |
Mar 08, 2019 | 58.83 | 59.77 | 58.83 | 59.29 | 3,859 | -0.13(-0.21%) |
Mar 07, 2019 | 59.66 | 59.66 | 59.41 | 59.41 | 1,847 | -0.88(-1.46%) |
Mar 06, 2019 | 61.02 | 61.19 | 60.28 | 60.29 | 1,815 | -1.04(-1.69%) |
Mar 05, 2019 | 61.86 | 61.91 | 61.33 | 61.33 | 1,546 | -0.65(-1.06%) |
Mar 04, 2019 | 63.88 | 63.88 | 61.36 | 61.99 | 7,381 | -0.07(-0.11%) |
Mar 01, 2019 | 63.58 | 63.58 | 61.65 | 62.06 | 15,329 | +0.14(+0.22%) |
Feb 28, 2019 | 62.04 | 62.10 | 61.70 | 61.92 | 4,920 | -0.55(-0.89%) |
Feb 27, 2019 | 62.27 | 62.62 | 62.27 | 62.48 | 31,524 | -0.01(-0.02%) |
Feb 26, 2019 | 62.83 | 63.15 | 62.45 | 62.49 | 8,047 | -0.41(-0.65%) |
Feb 25, 2019 | 63.93 | 63.93 | 62.57 | 62.90 | 5,122 | -0.18(-0.28%) |
Feb 22, 2019 | 62.98 | 63.12 | 62.84 | 63.07 | 5,293 | +0.40(+0.65%) |
Feb 21, 2019 | 62.97 | 63.35 | 62.66 | 62.67 | 10,548 | -0.34(-0.53%) |
Feb 20, 2019 | 62.66 | 63.41 | 62.57 | 63.01 | 9,555 | +0.59(+0.94%) |
Feb 19, 2019 | 61.68 | 62.57 | 61.64 | 62.42 | 5,132 | +0.53(+0.86%) |
Feb 15, 2019 | 61.51 | 62.28 | 61.51 | 61.89 | 3,198 | +0.84(+1.38%) |
Feb 14, 2019 | 60.30 | 61.54 | 60.30 | 61.04 | 9,376 | +0.01(+0.01%) |
Feb 13, 2019 | 61.34 | 61.34 | 60.56 | 61.03 | 2,855 | -0.26(-0.43%) |
Feb 12, 2019 | 60.80 | 61.44 | 60.80 | 61.30 | 4,502 | +1.38(+2.31%) |
Feb 11, 2019 | 59.26 | 59.91 | 59.26 | 59.91 | 2,098 | +0.71(+1.20%) |
Feb 08, 2019 | 59.07 | 59.47 | 58.54 | 59.20 | 9,043 | -0.54(-0.90%) |
Feb 07, 2019 | 60.04 | 60.10 | 59.40 | 59.74 | 3,391 | -0.78(-1.28%) |
Feb 06, 2019 | 60.63 | 60.96 | 60.21 | 60.51 | 10,411 | -0.08(-0.13%) |
Feb 05, 2019 | 60.75 | 60.95 | 60.04 | 60.59 | 16,583 | +0.25(+0.41%) |
Feb 04, 2019 | 60.19 | 60.42 | 59.84 | 60.34 | 6,426 | +0.07(+0.12%) |