Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.45 | 66.82 | 64.27 | 64.64 | 853,716 | -1.62(-2.45%) |
Apr 29, 2019 | 66.96 | 67.51 | 66.13 | 66.27 | 610,506 | -0.76(-1.13%) |
Apr 26, 2019 | 66.46 | 67.16 | 65.88 | 67.03 | 463,857 | +0.50(+0.75%) |
Apr 25, 2019 | 68.02 | 68.02 | 66.47 | 66.53 | 543,833 | -1.80(-2.63%) |
Apr 24, 2019 | 69.80 | 70.33 | 68.10 | 68.32 | 792,251 | -1.71(-2.44%) |
Apr 23, 2019 | 69.50 | 70.57 | 68.73 | 70.03 | 673,063 | +0.71(+1.03%) |
Apr 22, 2019 | 69.84 | 70.21 | 69.11 | 69.31 | 388,611 | -0.39(-0.56%) |
Apr 18, 2019 | 70.49 | 70.80 | 69.46 | 69.70 | 606,176 | -0.51(-0.73%) |
Apr 17, 2019 | 71.17 | 71.67 | 70.04 | 70.21 | 980,504 | -1.07(-1.50%) |
Apr 16, 2019 | 71.93 | 72.36 | 70.90 | 71.28 | 673,818 | -0.60(-0.84%) |
Apr 15, 2019 | 72.19 | 72.24 | 70.96 | 71.88 | 913,222 | +1.08(+1.52%) |
Apr 12, 2019 | 70.38 | 71.00 | 69.56 | 70.81 | 823,377 | +1.61(+2.33%) |
Apr 11, 2019 | 69.27 | 69.80 | 68.63 | 69.19 | 979,567 | -0.25(-0.36%) |
Apr 10, 2019 | 68.99 | 69.87 | 67.98 | 69.44 | 1,081,095 | +0.27(+0.39%) |
Apr 09, 2019 | 69.86 | 69.88 | 68.78 | 69.18 | 925,358 | -1.07(-1.52%) |
Apr 08, 2019 | 70.52 | 70.62 | 69.13 | 70.24 | 2,593,638 | -0.32(-0.46%) |
Apr 05, 2019 | 69.45 | 70.60 | 68.55 | 70.57 | 2,075,545 | +1.50(+2.17%) |
Apr 04, 2019 | 66.44 | 69.19 | 65.91 | 69.06 | 1,194,764 | +2.76(+4.17%) |
Apr 03, 2019 | 66.17 | 67.59 | 65.72 | 66.30 | 1,987,067 | +0.88(+1.35%) |
Apr 02, 2019 | 64.64 | 65.98 | 63.97 | 65.42 | 1,260,328 | +0.74(+1.15%) |
Apr 01, 2019 | 63.82 | 65.15 | 63.60 | 64.68 | 758,102 | +1.79(+2.84%) |
Mar 29, 2019 | 62.76 | 63.70 | 62.60 | 62.89 | 660,665 | +0.22(+0.35%) |
Mar 28, 2019 | 61.95 | 63.13 | 61.85 | 62.67 | 951,752 | +0.74(+1.20%) |
Mar 27, 2019 | 62.37 | 63.25 | 61.69 | 61.93 | 712,204 | +0.03(+0.04%) |
Mar 26, 2019 | 60.42 | 61.94 | 59.95 | 61.90 | 1,240,713 | +1.78(+2.96%) |
Mar 25, 2019 | 61.33 | 62.00 | 59.76 | 60.12 | 1,426,638 | -1.12(-1.83%) |
Mar 22, 2019 | 63.82 | 63.94 | 60.87 | 61.24 | 892,217 | -3.35(-5.19%) |
Mar 21, 2019 | 63.16 | 65.21 | 63.16 | 64.60 | 777,127 | +0.59(+0.93%) |
Mar 20, 2019 | 63.82 | 64.89 | 63.34 | 64.00 | 788,579 | -0.23(-0.36%) |
Mar 19, 2019 | 65.56 | 66.23 | 63.99 | 64.24 | 581,093 | -0.74(-1.14%) |
Mar 18, 2019 | 64.28 | 65.00 | 63.42 | 64.98 | 587,620 | +0.82(+1.29%) |
Mar 15, 2019 | 63.78 | 64.64 | 63.44 | 64.15 | 755,077 | +0.47(+0.74%) |
Mar 14, 2019 | 63.98 | 64.25 | 63.17 | 63.68 | 525,531 | -0.64(-0.99%) |
Mar 13, 2019 | 64.17 | 64.66 | 63.23 | 64.32 | 668,189 | +0.79(+1.24%) |
Mar 12, 2019 | 63.99 | 64.38 | 63.46 | 63.53 | 716,682 | -0.20(-0.32%) |
Mar 11, 2019 | 62.98 | 64.21 | 62.56 | 63.74 | 580,998 | +1.15(+1.84%) |
Mar 08, 2019 | 63.05 | 63.20 | 61.76 | 62.59 | 642,107 | -1.28(-2.00%) |
Mar 07, 2019 | 65.52 | 65.97 | 63.16 | 63.87 | 1,115,556 | -1.62(-2.48%) |
Mar 06, 2019 | 64.77 | 66.75 | 64.45 | 65.49 | 1,024,235 | +1.13(+1.76%) |
Mar 05, 2019 | 65.40 | 65.75 | 64.32 | 64.36 | 825,921 | -1.11(-1.70%) |
Mar 04, 2019 | 65.03 | 65.97 | 63.84 | 65.47 | 1,604,338 | +0.92(+1.42%) |
Mar 01, 2019 | 65.47 | 66.59 | 63.30 | 64.55 | 1,284,645 | -0.20(-0.31%) |
Feb 28, 2019 | 66.99 | 67.33 | 64.56 | 64.75 | 1,245,832 | -2.40(-3.57%) |
Feb 27, 2019 | 66.80 | 67.24 | 66.27 | 67.16 | 939,799 | +0.23(+0.35%) |
Feb 26, 2019 | 67.19 | 68.11 | 66.91 | 66.92 | 836,822 | -1.27(-1.86%) |
Feb 25, 2019 | 69.99 | 70.49 | 67.84 | 68.19 | 1,904,190 | -1.61(-2.30%) |
Feb 22, 2019 | 69.39 | 70.47 | 69.28 | 69.80 | 810,043 | +0.74(+1.07%) |
Feb 21, 2019 | 73.25 | 73.72 | 68.83 | 69.06 | 1,552,893 | -4.73(-6.41%) |
Feb 20, 2019 | 70.66 | 73.81 | 68.36 | 73.79 | 2,910,388 | +2.64(+3.71%) |
Feb 19, 2019 | 66.84 | 73.79 | 66.78 | 71.15 | 3,010,852 | -3.56(-4.76%) |
Feb 15, 2019 | 72.84 | 74.85 | 72.62 | 74.71 | 1,811,500 | +2.84(+3.96%) |
Feb 14, 2019 | 71.22 | 72.41 | 71.14 | 71.86 | 520,766 | +0.23(+0.32%) |
Feb 13, 2019 | 71.93 | 72.25 | 71.30 | 71.63 | 747,890 | +0.21(+0.30%) |
Feb 12, 2019 | 69.92 | 71.88 | 69.81 | 71.42 | 860,096 | +2.31(+3.34%) |
Feb 11, 2019 | 67.92 | 69.33 | 67.85 | 69.11 | 1,272,214 | +1.18(+1.74%) |
Feb 08, 2019 | 67.81 | 68.66 | 66.82 | 67.93 | 765,221 | -0.39(-0.57%) |
Feb 07, 2019 | 69.36 | 69.99 | 67.51 | 68.31 | 872,304 | -1.67(-2.39%) |
Feb 06, 2019 | 70.95 | 71.53 | 69.89 | 69.99 | 571,966 | -1.92(-2.67%) |
Feb 05, 2019 | 69.56 | 72.01 | 69.56 | 71.91 | 740,753 | +2.24(+3.21%) |
Feb 04, 2019 | 69.72 | 70.05 | 68.68 | 69.67 | 461,881 | +0.08(+0.12%) |