Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.30 | 72.21 | 71.13 | 71.56 | 1,758,096 | +0.24(+0.34%) |
Apr 29, 2019 | 70.70 | 71.95 | 69.81 | 71.31 | 2,150,795 | +0.57(+0.81%) |
Apr 26, 2019 | 69.22 | 70.79 | 69.17 | 70.74 | 2,869,482 | +1.71(+2.48%) |
Apr 25, 2019 | 74.63 | 74.63 | 67.86 | 69.03 | 5,359,261 | -4.95(-6.69%) |
Apr 24, 2019 | 73.60 | 74.69 | 72.88 | 73.98 | 1,208,139 | -0.15(-0.21%) |
Apr 23, 2019 | 74.02 | 74.31 | 73.61 | 74.14 | 1,009,006 | +0.23(+0.31%) |
Apr 22, 2019 | 74.87 | 75.01 | 73.78 | 73.90 | 962,222 | -1.38(-1.84%) |
Apr 18, 2019 | 74.84 | 75.69 | 74.43 | 75.29 | 1,487,377 | +0.84(+1.13%) |
Apr 17, 2019 | 74.55 | 75.19 | 74.09 | 74.44 | 1,618,177 | +0.09(+0.12%) |
Apr 16, 2019 | 73.21 | 74.38 | 72.96 | 74.36 | 1,078,589 | +1.28(+1.74%) |
Apr 15, 2019 | 74.02 | 74.22 | 72.60 | 73.08 | 914,038 | -1.09(-1.47%) |
Apr 12, 2019 | 73.08 | 74.41 | 72.92 | 74.17 | 1,185,119 | +1.77(+2.44%) |
Apr 11, 2019 | 71.84 | 72.44 | 71.31 | 72.41 | 938,262 | +0.57(+0.79%) |
Apr 10, 2019 | 71.49 | 72.00 | 70.99 | 71.84 | 870,032 | +0.40(+0.55%) |
Apr 09, 2019 | 72.30 | 72.36 | 71.34 | 71.44 | 1,006,170 | -1.42(-1.95%) |
Apr 08, 2019 | 73.42 | 73.52 | 72.50 | 72.86 | 1,178,768 | -0.79(-1.08%) |
Apr 05, 2019 | 73.81 | 74.19 | 73.46 | 73.65 | 1,087,093 | +0.15(+0.21%) |
Apr 04, 2019 | 72.52 | 73.51 | 72.26 | 73.50 | 1,172,959 | +1.06(+1.47%) |
Apr 03, 2019 | 72.51 | 72.93 | 71.66 | 72.44 | 1,223,455 | +0.21(+0.29%) |
Apr 02, 2019 | 72.07 | 72.86 | 71.67 | 72.22 | 1,064,339 | +0.09(+0.12%) |
Apr 01, 2019 | 71.61 | 72.23 | 70.93 | 72.14 | 1,942,371 | +0.92(+1.29%) |
Mar 29, 2019 | 70.72 | 71.90 | 69.60 | 71.22 | 2,612,253 | +0.74(+1.06%) |
Mar 28, 2019 | 69.24 | 70.54 | 69.00 | 70.47 | 2,086,305 | +0.93(+1.33%) |
Mar 27, 2019 | 69.89 | 70.63 | 69.31 | 69.55 | 1,684,082 | -0.18(-0.26%) |
Mar 26, 2019 | 68.20 | 69.88 | 67.88 | 69.73 | 1,715,862 | +2.09(+3.08%) |
Mar 25, 2019 | 67.62 | 68.30 | 66.96 | 67.64 | 1,511,943 | -0.03(-0.04%) |
Mar 22, 2019 | 70.87 | 71.30 | 67.27 | 67.67 | 3,045,351 | -3.69(-5.17%) |
Mar 21, 2019 | 69.85 | 71.98 | 69.56 | 71.36 | 2,181,363 | +1.34(+1.92%) |
Mar 20, 2019 | 69.35 | 70.53 | 68.59 | 70.02 | 3,189,130 | +0.14(+0.19%) |
Mar 19, 2019 | 70.03 | 70.32 | 69.54 | 69.89 | 2,196,572 | +0.23(+0.33%) |
Mar 18, 2019 | 68.91 | 69.89 | 68.62 | 69.65 | 1,447,061 | +0.95(+1.38%) |
Mar 15, 2019 | 69.60 | 70.34 | 68.59 | 68.71 | 2,132,573 | -1.10(-1.58%) |
Mar 14, 2019 | 69.70 | 70.24 | 69.56 | 69.81 | 1,867,134 | -0.20(-0.29%) |
Mar 13, 2019 | 69.35 | 70.21 | 69.17 | 70.01 | 2,622,743 | +0.66(+0.95%) |
Mar 12, 2019 | 68.59 | 69.88 | 68.36 | 69.35 | 2,003,542 | +0.66(+0.96%) |
Mar 11, 2019 | 67.33 | 68.92 | 67.19 | 68.70 | 2,042,055 | +0.96(+1.41%) |
Mar 08, 2019 | 66.56 | 67.89 | 66.05 | 67.74 | 2,402,949 | +0.38(+0.56%) |
Mar 07, 2019 | 66.46 | 67.37 | 65.78 | 67.36 | 2,074,210 | +0.70(+1.04%) |
Mar 06, 2019 | 70.06 | 70.19 | 66.28 | 66.67 | 3,728,520 | -3.90(-5.53%) |
Mar 05, 2019 | 70.56 | 70.96 | 69.80 | 70.57 | 2,637,498 | -0.57(-0.80%) |
Mar 04, 2019 | 69.56 | 71.47 | 69.56 | 71.14 | 2,437,247 | +1.18(+1.68%) |
Mar 01, 2019 | 70.29 | 71.59 | 68.75 | 69.96 | 3,911,858 | -0.81(-1.15%) |
Feb 28, 2019 | 72.70 | 72.70 | 68.77 | 70.77 | 4,430,046 | -1.68(-2.32%) |
Feb 27, 2019 | 70.98 | 73.62 | 69.78 | 72.45 | 5,422,037 | +1.00(+1.41%) |
Feb 26, 2019 | 73.74 | 74.94 | 70.72 | 71.45 | 28,591,134 | -3.96(-5.25%) |
Feb 25, 2019 | 70.96 | 77.73 | 70.96 | 75.41 | 5,009,364 | +4.54(+6.41%) |
Feb 22, 2019 | 70.26 | 71.60 | 69.81 | 70.87 | 1,868,408 | -0.21(-0.30%) |
Feb 21, 2019 | 72.28 | 72.75 | 70.62 | 71.08 | 1,313,686 | -1.45(-2.00%) |
Feb 20, 2019 | 72.42 | 73.17 | 71.48 | 72.53 | 873,518 | +0.49(+0.68%) |
Feb 19, 2019 | 71.92 | 73.17 | 71.73 | 72.04 | 1,080,288 | -0.34(-0.47%) |
Feb 15, 2019 | 69.85 | 72.45 | 69.85 | 72.38 | 1,065,769 | +2.77(+3.98%) |
Feb 14, 2019 | 70.69 | 70.98 | 69.26 | 69.60 | 1,049,098 | -1.28(-1.80%) |
Feb 13, 2019 | 68.43 | 70.96 | 68.43 | 70.88 | 1,335,487 | +2.71(+3.98%) |
Feb 12, 2019 | 71.92 | 72.36 | 68.03 | 68.17 | 1,666,896 | -3.19(-4.47%) |
Feb 11, 2019 | 71.59 | 71.78 | 70.86 | 71.35 | 710,566 | +0.44(+0.63%) |
Feb 08, 2019 | 70.29 | 70.97 | 69.17 | 70.91 | 1,026,227 | +0.12(+0.16%) |
Feb 07, 2019 | 69.89 | 70.81 | 69.29 | 70.79 | 750,197 | +0.69(+0.98%) |
Feb 06, 2019 | 69.92 | 70.42 | 69.53 | 70.11 | 775,450 | +0.01(+0.01%) |
Feb 05, 2019 | 68.92 | 70.19 | 68.88 | 70.10 | 1,051,876 | +1.41(+2.05%) |
Feb 04, 2019 | 67.54 | 68.76 | 66.89 | 68.69 | 855,301 | +1.15(+1.70%) |