Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.88 | 57.65 | 55.20 | 55.92 | 653,238 | -1.18(-2.07%) |
Apr 29, 2019 | 57.07 | 57.98 | 56.26 | 57.10 | 942,310 | +0.30(+0.53%) |
Apr 26, 2019 | 57.46 | 57.60 | 54.68 | 56.80 | 816,300 | -0.36(-0.63%) |
Apr 25, 2019 | 56.90 | 58.11 | 56.19 | 57.16 | 251,938 | +0.33(+0.58%) |
Apr 24, 2019 | 58.39 | 58.47 | 56.74 | 56.83 | 363,730 | -1.85(-3.15%) |
Apr 23, 2019 | 56.80 | 59.53 | 56.17 | 58.68 | 339,942 | +2.06(+3.64%) |
Apr 22, 2019 | 55.68 | 56.92 | 55.09 | 56.62 | 282,419 | +0.65(+1.16%) |
Apr 18, 2019 | 56.42 | 57.26 | 54.53 | 55.97 | 817,100 | -0.37(-0.66%) |
Apr 17, 2019 | 60.24 | 60.24 | 56.00 | 56.34 | 494,778 | -3.38(-5.66%) |
Apr 16, 2019 | 60.00 | 61.01 | 59.17 | 59.72 | 245,036 | -0.13(-0.22%) |
Apr 15, 2019 | 61.41 | 62.02 | 59.24 | 59.85 | 255,806 | -1.47(-2.40%) |
Apr 12, 2019 | 62.84 | 62.84 | 60.97 | 61.32 | 304,400 | -0.61(-0.98%) |
Apr 11, 2019 | 64.24 | 64.24 | 61.75 | 61.93 | 323,530 | -2.10(-3.28%) |
Apr 10, 2019 | 64.33 | 65.06 | 63.23 | 64.03 | 391,596 | -0.49(-0.76%) |
Apr 09, 2019 | 65.97 | 66.53 | 64.25 | 64.52 | 307,820 | -1.78(-2.68%) |
Apr 08, 2019 | 68.09 | 68.85 | 66.20 | 66.30 | 342,177 | -1.80(-2.64%) |
Apr 05, 2019 | 66.81 | 68.35 | 66.81 | 68.10 | 380,300 | +1.64(+2.47%) |
Apr 04, 2019 | 66.60 | 67.50 | 65.75 | 66.46 | 304,826 | -0.14(-0.21%) |
Apr 03, 2019 | 67.27 | 67.62 | 65.29 | 66.60 | 669,032 | -0.06(-0.09%) |
Apr 02, 2019 | 64.00 | 66.86 | 63.80 | 66.66 | 382,992 | +2.20(+3.41%) |
Apr 01, 2019 | 68.17 | 68.89 | 64.20 | 64.46 | 343,011 | -2.98(-4.42%) |
Mar 29, 2019 | 66.11 | 67.56 | 65.54 | 67.44 | 612,900 | +2.00(+3.06%) |
Mar 28, 2019 | 64.07 | 65.69 | 63.81 | 65.44 | 257,128 | +1.61(+2.52%) |
Mar 27, 2019 | 65.96 | 65.96 | 63.74 | 63.83 | 353,527 | -2.10(-3.19%) |
Mar 26, 2019 | 63.53 | 66.13 | 63.26 | 65.93 | 380,665 | +3.18(+5.07%) |
Mar 25, 2019 | 62.15 | 62.95 | 61.00 | 62.75 | 268,863 | +0.46(+0.74%) |
Mar 22, 2019 | 65.56 | 65.56 | 62.20 | 62.29 | 352,300 | -3.30(-5.03%) |
Mar 21, 2019 | 64.02 | 66.16 | 63.32 | 65.59 | 300,405 | +1.33(+2.07%) |
Mar 20, 2019 | 65.00 | 66.34 | 64.00 | 64.26 | 406,253 | -0.91(-1.40%) |
Mar 19, 2019 | 65.21 | 66.68 | 64.28 | 65.17 | 371,847 | +0.33(+0.51%) |
Mar 18, 2019 | 65.02 | 66.60 | 64.01 | 64.84 | 419,378 | -0.17(-0.26%) |
Mar 15, 2019 | 63.90 | 65.28 | 63.54 | 65.01 | 912,200 | +1.50(+2.36%) |
Mar 14, 2019 | 65.65 | 65.82 | 63.35 | 63.51 | 405,731 | -2.41(-3.66%) |
Mar 13, 2019 | 64.91 | 66.21 | 63.96 | 65.92 | 338,729 | +1.41(+2.19%) |
Mar 12, 2019 | 64.59 | 65.43 | 63.70 | 64.51 | 313,701 | +0.16(+0.25%) |
Mar 11, 2019 | 62.26 | 64.49 | 61.80 | 64.35 | 423,619 | +2.50(+4.04%) |
Mar 08, 2019 | 62.48 | 63.13 | 61.77 | 61.85 | 318,200 | -1.19(-1.89%) |
Mar 07, 2019 | 62.85 | 64.12 | 61.84 | 63.04 | 291,227 | -0.14(-0.22%) |
Mar 06, 2019 | 67.02 | 67.16 | 62.81 | 63.18 | 595,430 | -4.11(-6.11%) |
Mar 05, 2019 | 67.52 | 68.34 | 66.05 | 67.29 | 400,861 | -0.21(-0.31%) |
Mar 04, 2019 | 68.36 | 68.94 | 66.41 | 67.50 | 637,442 | -0.17(-0.25%) |
Mar 01, 2019 | 65.13 | 68.12 | 64.31 | 67.67 | 571,800 | +2.80(+4.32%) |
Feb 28, 2019 | 64.89 | 65.71 | 63.62 | 64.87 | 483,150 | -0.27(-0.41%) |
Feb 27, 2019 | 62.39 | 66.08 | 61.69 | 65.14 | 522,518 | +1.96(+3.10%) |
Feb 26, 2019 | 62.00 | 64.17 | 61.44 | 63.18 | 656,937 | +0.83(+1.33%) |
Feb 25, 2019 | 59.51 | 62.72 | 59.51 | 62.35 | 689,663 | +3.49(+5.93%) |
Feb 22, 2019 | 56.59 | 58.91 | 55.93 | 58.86 | 277,200 | +2.73(+4.86%) |
Feb 21, 2019 | 57.34 | 57.37 | 55.56 | 56.13 | 313,332 | -1.75(-3.02%) |
Feb 20, 2019 | 59.25 | 59.43 | 56.98 | 57.88 | 422,018 | +0.17(+0.29%) |
Feb 19, 2019 | 58.48 | 59.01 | 57.03 | 57.71 | 575,909 | -1.58(-2.66%) |
Feb 15, 2019 | 60.50 | 60.85 | 56.72 | 59.29 | 774,700 | +1.87(+3.26%) |
Feb 14, 2019 | 53.77 | 60.00 | 52.80 | 57.42 | 862,234 | +3.39(+6.27%) |
Feb 13, 2019 | 55.07 | 55.67 | 53.90 | 54.03 | 430,072 | -0.76(-1.39%) |
Feb 12, 2019 | 54.54 | 55.70 | 53.68 | 54.79 | 362,990 | +0.71(+1.31%) |
Feb 11, 2019 | 53.67 | 54.78 | 52.74 | 54.08 | 248,381 | +0.72(+1.35%) |
Feb 08, 2019 | 52.64 | 53.68 | 52.30 | 53.36 | 289,000 | +0.43(+0.81%) |
Feb 07, 2019 | 55.17 | 55.71 | 52.82 | 52.93 | 422,554 | -2.70(-4.85%) |
Feb 06, 2019 | 54.57 | 55.80 | 54.19 | 55.63 | 404,641 | +1.07(+1.96%) |
Feb 05, 2019 | 54.29 | 55.67 | 54.24 | 54.56 | 395,150 | +0.27(+0.50%) |
Feb 04, 2019 | 53.80 | 54.55 | 52.73 | 54.29 | 134,026 | +0.42(+0.78%) |