Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.47 | 66.89 | 66.43 | 66.84 | 127,260 | +0.35(+0.53%) |
Apr 29, 2019 | 66.57 | 66.66 | 66.42 | 66.49 | 202,437 | -0.40(-0.59%) |
Apr 26, 2019 | 66.98 | 67.01 | 66.84 | 66.89 | 215,143 | +0.22(+0.33%) |
Apr 25, 2019 | 66.76 | 66.81 | 66.53 | 66.67 | 73,966 | -0.08(-0.12%) |
Apr 24, 2019 | 66.56 | 66.79 | 66.54 | 66.75 | 141,213 | +0.53(+0.80%) |
Apr 23, 2019 | 66.26 | 66.31 | 66.17 | 66.22 | 131,575 | +0.14(+0.21%) |
Apr 22, 2019 | 66.20 | 66.23 | 66.07 | 66.08 | 151,580 | -0.32(-0.48%) |
Apr 18, 2019 | 66.37 | 66.50 | 66.37 | 66.40 | 104,270 | +0.29(+0.44%) |
Apr 17, 2019 | 66.04 | 66.24 | 66.00 | 66.11 | 218,757 | +0.04(+0.05%) |
Apr 16, 2019 | 66.23 | 66.28 | 66.03 | 66.07 | 124,777 | -0.37(-0.56%) |
Apr 15, 2019 | 66.37 | 66.47 | 66.36 | 66.44 | 153,673 | +0.15(+0.23%) |
Apr 12, 2019 | 66.43 | 66.49 | 66.28 | 66.29 | 219,468 | -0.47(-0.70%) |
Apr 11, 2019 | 66.98 | 67.04 | 66.69 | 66.76 | 102,297 | -0.36(-0.54%) |
Apr 10, 2019 | 67.17 | 67.25 | 67.05 | 67.12 | 191,927 | +0.13(+0.20%) |
Apr 09, 2019 | 67.13 | 67.18 | 66.90 | 66.98 | 162,140 | +0.21(+0.32%) |
Apr 08, 2019 | 66.88 | 66.96 | 66.76 | 66.77 | 106,589 | -0.21(-0.31%) |
Apr 05, 2019 | 66.80 | 67.08 | 66.80 | 66.98 | 191,807 | +0.04(+0.07%) |
Apr 04, 2019 | 66.81 | 66.94 | 66.72 | 66.94 | 319,046 | +0.22(+0.33%) |
Apr 03, 2019 | 66.79 | 66.91 | 66.68 | 66.72 | 227,589 | -0.62(-0.93%) |
Apr 02, 2019 | 67.27 | 67.38 | 67.12 | 67.34 | 273,757 | +0.21(+0.31%) |
Apr 01, 2019 | 67.70 | 67.71 | 67.08 | 67.13 | 670,313 | -1.02(-1.50%) |
Mar 29, 2019 | 67.75 | 68.16 | 67.74 | 68.16 | 928,026 | -0.03(-0.04%) |
Mar 28, 2019 | 68.04 | 68.29 | 67.94 | 68.18 | 742,863 | +0.23(+0.34%) |
Mar 27, 2019 | 67.64 | 68.09 | 67.58 | 67.95 | 311,386 | +0.56(+0.83%) |
Mar 26, 2019 | 67.24 | 67.53 | 67.21 | 67.39 | 357,143 | -0.04(-0.05%) |
Mar 25, 2019 | 67.31 | 67.88 | 67.12 | 67.43 | 636,574 | +0.07(+0.10%) |
Mar 22, 2019 | 66.99 | 67.53 | 66.92 | 67.36 | 630,131 | +1.04(+1.57%) |
Mar 21, 2019 | 66.34 | 66.38 | 66.23 | 66.31 | 98,832 | +0.14(+0.21%) |
Mar 20, 2019 | 65.68 | 66.21 | 65.66 | 66.17 | 236,901 | +0.64(+0.98%) |
Mar 19, 2019 | 65.33 | 65.60 | 65.24 | 65.53 | 112,973 | -0.12(-0.19%) |
Mar 18, 2019 | 65.60 | 65.75 | 65.55 | 65.66 | 150,883 | -0.02(-0.03%) |
Mar 15, 2019 | 65.69 | 65.79 | 65.51 | 65.67 | 77,126 | +0.38(+0.58%) |
Mar 14, 2019 | 65.67 | 65.67 | 65.24 | 65.30 | 823,054 | -0.42(-0.64%) |
Mar 13, 2019 | 65.65 | 65.81 | 65.62 | 65.72 | 178,402 | -0.12(-0.19%) |
Mar 12, 2019 | 65.42 | 65.92 | 65.41 | 65.84 | 143,088 | +0.48(+0.74%) |
Mar 11, 2019 | 65.48 | 65.50 | 65.28 | 65.36 | 192,661 | -0.24(-0.36%) |
Mar 08, 2019 | 65.37 | 65.64 | 65.22 | 65.60 | 322,881 | +0.28(+0.43%) |
Mar 07, 2019 | 65.11 | 65.43 | 65.09 | 65.32 | 191,855 | +0.38(+0.58%) |
Mar 06, 2019 | 64.73 | 65.04 | 64.71 | 64.94 | 232,625 | +0.25(+0.39%) |
Mar 05, 2019 | 64.37 | 64.69 | 64.37 | 64.68 | 135,961 | +0.13(+0.20%) |
Mar 04, 2019 | 64.36 | 64.62 | 64.25 | 64.55 | 213,264 | +0.51(+0.79%) |
Mar 01, 2019 | 64.40 | 64.52 | 64.04 | 64.04 | 852,041 | -0.62(-0.96%) |
Feb 28, 2019 | 64.93 | 64.93 | 64.48 | 64.66 | 444,891 | -0.19(-0.30%) |
Feb 27, 2019 | 65.20 | 65.20 | 64.78 | 64.86 | 89,191 | -0.67(-1.03%) |
Feb 26, 2019 | 65.52 | 65.56 | 65.33 | 65.53 | 102,745 | +0.29(+0.44%) |
Feb 25, 2019 | 65.21 | 65.29 | 65.09 | 65.24 | 120,067 | -0.19(-0.29%) |
Feb 22, 2019 | 65.37 | 65.61 | 65.35 | 65.43 | 69,636 | +0.37(+0.56%) |
Feb 21, 2019 | 65.15 | 65.20 | 64.96 | 65.07 | 89,030 | -0.59(-0.89%) |
Feb 20, 2019 | 65.62 | 65.70 | 65.44 | 65.65 | 121,306 | -0.15(-0.23%) |
Feb 19, 2019 | 65.87 | 65.93 | 65.62 | 65.80 | 134,699 | +0.16(+0.24%) |
Feb 15, 2019 | 65.40 | 65.64 | 65.40 | 65.64 | 125,665 | +0.11(+0.16%) |
Feb 14, 2019 | 65.72 | 65.74 | 65.42 | 65.54 | 324,523 | +0.36(+0.55%) |
Feb 13, 2019 | 65.19 | 65.30 | 65.06 | 65.18 | 221,126 | -0.24(-0.36%) |
Feb 12, 2019 | 65.47 | 65.49 | 65.24 | 65.42 | 1,004,740 | -0.17(-0.25%) |
Feb 11, 2019 | 65.56 | 65.71 | 65.52 | 65.58 | 77,197 | -0.24(-0.37%) |
Feb 08, 2019 | 65.77 | 65.89 | 65.68 | 65.83 | 481,277 | +0.28(+0.43%) |
Feb 07, 2019 | 65.34 | 65.57 | 65.28 | 65.55 | 110,633 | +0.43(+0.66%) |
Feb 06, 2019 | 65.32 | 65.32 | 64.97 | 65.12 | 115,709 | +0.03(+0.04%) |
Feb 05, 2019 | 64.94 | 65.21 | 64.93 | 65.09 | 93,585 | +0.30(+0.46%) |
Feb 04, 2019 | 64.82 | 64.85 | 64.59 | 64.80 | 272,653 | -0.30(-0.46%) |