Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.67 | 59.89 | 59.66 | 59.89 | 814 | -0.37(-0.61%) |
Apr 29, 2019 | 60.42 | 60.42 | 60.26 | 60.26 | 508 | +0.30(+0.50%) |
Apr 26, 2019 | 59.96 | 59.96 | 59.96 | 59.96 | 101 | +0.20(+0.34%) |
Apr 25, 2019 | 59.76 | 59.76 | 59.76 | 59.76 | 169 | -0.28(-0.47%) |
Apr 24, 2019 | 60.08 | 60.19 | 60.03 | 60.04 | 2,037 | +0.02(+0.04%) |
Apr 23, 2019 | 59.80 | 60.05 | 59.79 | 60.02 | 1,017 | +0.59(+1.00%) |
Apr 22, 2019 | 59.20 | 59.42 | 59.18 | 59.42 | 511 | -0.12(-0.19%) |
Apr 18, 2019 | 59.62 | 59.62 | 59.54 | 59.54 | 508 | +0.18(+0.31%) |
Apr 17, 2019 | 59.22 | 59.36 | 59.20 | 59.36 | 508 | +0.57(+0.96%) |
Apr 16, 2019 | 58.42 | 58.79 | 58.42 | 58.79 | 508 | +0.64(+1.09%) |
Apr 15, 2019 | 58.09 | 58.15 | 57.97 | 58.15 | 1,017 | -0.19(-0.32%) |
Apr 12, 2019 | 58.01 | 58.34 | 58.00 | 58.34 | 508 | +0.94(+1.65%) |
Apr 11, 2019 | 57.44 | 57.44 | 57.39 | 57.39 | 647 | +0.34(+0.60%) |
Apr 10, 2019 | 57.05 | 57.05 | 57.05 | 57.05 | 2 | +0.35(+0.62%) |
Apr 09, 2019 | 56.70 | 56.70 | 56.70 | 56.70 | 3 | -0.44(-0.76%) |
Apr 08, 2019 | 57.14 | 57.14 | 57.14 | 57.14 | 2 | +0.07(+0.12%) |
Apr 05, 2019 | 57.07 | 57.07 | 57.07 | 57.07 | 0 | +0.03(+0.06%) |
Apr 04, 2019 | 57.03 | 57.03 | 57.03 | 57.03 | 0 | +0.20(+0.35%) |
Apr 03, 2019 | 56.89 | 56.89 | 56.67 | 56.83 | 1,088 | +0.47(+0.84%) |
Apr 02, 2019 | 56.23 | 56.36 | 56.23 | 56.36 | 2,034 | +0.28(+0.51%) |
Apr 01, 2019 | 55.52 | 56.08 | 55.52 | 56.08 | 1,017 | +1.31(+2.40%) |
Mar 29, 2019 | 54.73 | 54.81 | 54.65 | 54.76 | 2,237 | +0.22(+0.41%) |
Mar 28, 2019 | 54.36 | 54.61 | 54.36 | 54.54 | 612 | +0.33(+0.61%) |
Mar 27, 2019 | 54.13 | 54.21 | 54.13 | 54.21 | 254 | -0.08(-0.15%) |
Mar 26, 2019 | 54.19 | 54.29 | 54.01 | 54.29 | 3,051 | +0.28(+0.52%) |
Mar 25, 2019 | 54.01 | 54.01 | 54.01 | 54.01 | 0 | -0.13(-0.24%) |
Mar 22, 2019 | 54.37 | 54.39 | 54.14 | 54.14 | 3,051 | -1.44(-2.60%) |
Mar 21, 2019 | 55.38 | 55.59 | 55.38 | 55.59 | 3,054 | +0.87(+1.58%) |
Mar 20, 2019 | 54.67 | 54.72 | 54.48 | 54.72 | 7,017 | -0.16(-0.29%) |
Mar 19, 2019 | 55.16 | 55.16 | 54.88 | 54.88 | 101 | -0.30(-0.54%) |
Mar 18, 2019 | 54.55 | 55.18 | 54.55 | 55.18 | 311 | +0.35(+0.65%) |
Mar 15, 2019 | 54.85 | 54.85 | 54.82 | 54.82 | 1,525 | +0.27(+0.49%) |
Mar 14, 2019 | 54.60 | 54.60 | 54.56 | 54.56 | 3,071 | +0.01(+0.02%) |
Mar 13, 2019 | 54.58 | 54.58 | 54.50 | 54.54 | 4,576 | +0.29(+0.53%) |
Mar 12, 2019 | 54.47 | 54.52 | 54.25 | 54.25 | 3,051 | +0.03(+0.06%) |
Mar 11, 2019 | 53.99 | 54.22 | 53.99 | 54.22 | 4,602 | +0.93(+1.75%) |
Mar 08, 2019 | 53.10 | 53.29 | 53.09 | 53.29 | 4,576 | +0.00(+0.00%) |
Mar 07, 2019 | 53.27 | 53.30 | 53.27 | 53.29 | 3,051 | -0.65(-1.20%) |
Mar 06, 2019 | 54.13 | 54.13 | 53.93 | 53.93 | 7,140 | -0.20(-0.37%) |
Mar 05, 2019 | 54.11 | 54.13 | 54.06 | 54.13 | 6,106 | +0.03(+0.05%) |
Mar 04, 2019 | 55.15 | 55.15 | 53.81 | 54.11 | 3,156 | -0.14(-0.25%) |
Mar 01, 2019 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.27(+0.50%) |
Feb 28, 2019 | 54.13 | 54.14 | 53.96 | 53.97 | 4,576 | -0.23(-0.42%) |
Feb 27, 2019 | 54.30 | 54.30 | 54.13 | 54.20 | 1,021 | +0.03(+0.06%) |
Feb 26, 2019 | 54.14 | 54.17 | 54.14 | 54.17 | 3,051 | +0.11(+0.20%) |
Feb 25, 2019 | 54.32 | 54.34 | 54.02 | 54.06 | 6,102 | +0.28(+0.52%) |
Feb 22, 2019 | 53.69 | 53.91 | 53.69 | 53.78 | 6,407 | +0.42(+0.78%) |
Feb 21, 2019 | 53.36 | 53.36 | 53.36 | 53.36 | 0 | -0.08(-0.15%) |
Feb 20, 2019 | 53.42 | 53.49 | 53.30 | 53.44 | 6,421 | +0.21(+0.40%) |
Feb 19, 2019 | 53.14 | 53.39 | 53.14 | 53.23 | 6,816 | +0.05(+0.09%) |
Feb 15, 2019 | 52.99 | 53.19 | 52.92 | 53.18 | 9,153 | +0.42(+0.80%) |
Feb 14, 2019 | 52.75 | 52.92 | 52.53 | 52.76 | 8,035 | -0.01(-0.02%) |
Feb 13, 2019 | 53.14 | 53.15 | 52.77 | 52.77 | 9,357 | -0.01(-0.03%) |
Feb 12, 2019 | 52.59 | 52.85 | 52.59 | 52.78 | 3,966 | +0.79(+1.52%) |
Feb 11, 2019 | 52.12 | 52.12 | 51.90 | 51.99 | 6,102 | +0.12(+0.23%) |
Feb 08, 2019 | 51.70 | 51.87 | 51.70 | 51.87 | 6,102 | -0.05(-0.09%) |
Feb 07, 2019 | 51.92 | 51.92 | 51.92 | 51.92 | 0 | -0.58(-1.10%) |
Feb 06, 2019 | 52.53 | 52.55 | 52.49 | 52.49 | 9,153 | -0.22(-0.42%) |
Feb 05, 2019 | 52.63 | 52.71 | 52.63 | 52.71 | 9,153 | +0.57(+1.09%) |
Feb 04, 2019 | 51.93 | 52.15 | 51.91 | 52.15 | 6,126 | +0.69(+1.35%) |