Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.06 | 67.14 | 66.02 | 66.98 | 562,506 | +1.20(+1.82%) |
Apr 29, 2019 | 65.90 | 67.88 | 65.57 | 65.78 | 703,197 | +1.39(+2.16%) |
Apr 26, 2019 | 64.36 | 64.79 | 63.80 | 64.39 | 343,300 | +0.29(+0.45%) |
Apr 25, 2019 | 64.22 | 64.59 | 63.92 | 64.10 | 290,502 | -0.30(-0.47%) |
Apr 24, 2019 | 63.91 | 64.75 | 63.84 | 64.40 | 362,361 | +0.16(+0.25%) |
Apr 23, 2019 | 63.33 | 64.75 | 63.33 | 64.24 | 406,878 | +0.91(+1.44%) |
Apr 22, 2019 | 63.18 | 63.56 | 62.70 | 63.33 | 220,139 | +0.17(+0.27%) |
Apr 18, 2019 | 63.25 | 63.34 | 62.56 | 63.16 | 310,700 | -0.04(-0.06%) |
Apr 17, 2019 | 64.00 | 64.00 | 62.78 | 63.20 | 229,323 | -0.75(-1.17%) |
Apr 16, 2019 | 64.21 | 64.54 | 63.80 | 63.95 | 405,391 | -0.22(-0.34%) |
Apr 15, 2019 | 63.41 | 64.26 | 63.41 | 64.17 | 208,200 | +0.68(+1.07%) |
Apr 12, 2019 | 63.80 | 64.24 | 63.29 | 63.49 | 206,500 | -0.35(-0.55%) |
Apr 11, 2019 | 64.01 | 64.18 | 63.22 | 63.84 | 287,695 | +0.17(+0.27%) |
Apr 10, 2019 | 62.64 | 63.79 | 62.62 | 63.67 | 317,586 | +1.08(+1.73%) |
Apr 09, 2019 | 62.72 | 63.11 | 62.28 | 62.59 | 339,643 | -0.35(-0.56%) |
Apr 08, 2019 | 61.97 | 63.05 | 61.45 | 62.94 | 357,836 | +1.09(+1.76%) |
Apr 05, 2019 | 61.96 | 62.38 | 61.38 | 61.85 | 513,800 | +0.06(+0.10%) |
Apr 04, 2019 | 61.70 | 62.10 | 61.08 | 61.79 | 451,475 | +0.17(+0.28%) |
Apr 03, 2019 | 62.71 | 62.72 | 61.59 | 61.62 | 505,119 | -0.92(-1.47%) |
Apr 02, 2019 | 63.40 | 63.54 | 62.33 | 62.54 | 476,793 | -0.79(-1.25%) |
Apr 01, 2019 | 64.71 | 64.91 | 63.02 | 63.33 | 409,030 | -1.22(-1.89%) |
Mar 29, 2019 | 64.43 | 64.69 | 63.59 | 64.55 | 606,300 | +0.36(+0.56%) |
Mar 28, 2019 | 64.00 | 64.39 | 63.13 | 64.19 | 420,582 | +0.28(+0.44%) |
Mar 27, 2019 | 64.01 | 64.49 | 63.49 | 63.91 | 619,776 | -0.11(-0.17%) |
Mar 26, 2019 | 64.28 | 64.43 | 63.68 | 64.02 | 476,467 | +0.08(+0.13%) |
Mar 25, 2019 | 62.00 | 64.25 | 61.95 | 63.94 | 1,277,927 | +2.60(+4.24%) |
Mar 22, 2019 | 62.26 | 62.70 | 61.24 | 61.34 | 424,100 | -1.07(-1.71%) |
Mar 21, 2019 | 60.68 | 62.78 | 60.66 | 62.41 | 623,775 | +1.76(+2.90%) |
Mar 20, 2019 | 61.13 | 61.48 | 60.44 | 60.65 | 331,843 | -0.39(-0.64%) |
Mar 19, 2019 | 61.34 | 61.34 | 60.68 | 61.04 | 542,179 | -0.29(-0.47%) |
Mar 18, 2019 | 60.42 | 61.39 | 60.42 | 61.33 | 433,686 | +0.73(+1.20%) |
Mar 15, 2019 | 59.73 | 60.64 | 59.58 | 60.60 | 603,100 | +0.92(+1.54%) |
Mar 14, 2019 | 58.76 | 59.84 | 58.66 | 59.68 | 461,081 | +0.97(+1.65%) |
Mar 13, 2019 | 58.53 | 58.75 | 57.94 | 58.71 | 791,494 | +0.19(+0.32%) |
Mar 12, 2019 | 59.52 | 59.56 | 58.45 | 58.52 | 347,868 | -0.95(-1.60%) |
Mar 11, 2019 | 59.21 | 59.56 | 59.01 | 59.47 | 347,645 | +0.22(+0.37%) |
Mar 08, 2019 | 59.08 | 59.44 | 58.31 | 59.25 | 294,400 | +0.09(+0.15%) |
Mar 07, 2019 | 59.28 | 59.92 | 58.78 | 59.16 | 286,547 | -0.09(-0.15%) |
Mar 06, 2019 | 59.66 | 59.66 | 58.81 | 59.25 | 452,165 | -0.39(-0.65%) |
Mar 05, 2019 | 59.78 | 60.00 | 59.17 | 59.64 | 436,819 | -0.19(-0.32%) |
Mar 04, 2019 | 61.00 | 61.40 | 58.98 | 59.83 | 575,620 | -1.16(-1.90%) |
Mar 01, 2019 | 60.71 | 61.17 | 60.43 | 60.99 | 324,600 | +0.41(+0.68%) |
Feb 28, 2019 | 60.15 | 61.01 | 59.87 | 60.58 | 467,050 | +0.46(+0.77%) |
Feb 27, 2019 | 60.00 | 60.20 | 59.49 | 60.12 | 480,553 | +0.10(+0.17%) |
Feb 26, 2019 | 60.67 | 60.94 | 59.58 | 60.02 | 738,129 | -0.41(-0.68%) |
Feb 25, 2019 | 61.03 | 61.26 | 60.17 | 60.43 | 776,571 | -0.55(-0.90%) |
Feb 22, 2019 | 59.83 | 61.10 | 59.70 | 60.98 | 746,500 | +0.15(+0.25%) |
Feb 21, 2019 | 59.82 | 60.95 | 59.47 | 60.83 | 493,733 | +0.97(+1.62%) |
Feb 20, 2019 | 60.06 | 60.48 | 59.72 | 59.86 | 834,034 | -0.14(-0.23%) |
Feb 19, 2019 | 59.90 | 60.27 | 59.45 | 60.00 | 918,919 | +0.05(+0.08%) |
Feb 15, 2019 | 59.46 | 61.48 | 59.46 | 59.95 | 2,241,100 | +0.92(+1.56%) |
Feb 14, 2019 | 56.75 | 60.30 | 55.00 | 59.03 | 2,695,038 | -0.90(-1.50%) |
Feb 13, 2019 | 59.95 | 60.27 | 59.44 | 59.93 | 1,130,809 | +0.01(+0.02%) |
Feb 12, 2019 | 59.17 | 60.25 | 58.84 | 59.92 | 1,064,314 | +1.01(+1.71%) |
Feb 11, 2019 | 58.68 | 59.18 | 58.62 | 58.91 | 760,162 | +0.31(+0.53%) |
Feb 08, 2019 | 57.98 | 58.65 | 57.98 | 58.60 | 384,600 | +0.46(+0.79%) |
Feb 07, 2019 | 57.73 | 58.23 | 57.17 | 58.14 | 361,821 | -0.25(-0.43%) |
Feb 06, 2019 | 58.48 | 59.07 | 57.91 | 58.39 | 386,323 | -0.30(-0.51%) |
Feb 05, 2019 | 58.07 | 58.97 | 57.90 | 58.69 | 1,037,167 | +0.64(+1.10%) |
Feb 04, 2019 | 57.92 | 58.64 | 57.29 | 58.05 | 430,892 | +0.32(+0.55%) |