Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.90 | 76.11 | 74.38 | 75.42 | 174,480 | +0.24(+0.32%) |
Apr 29, 2019 | 74.98 | 75.80 | 73.93 | 75.18 | 139,292 | +0.37(+0.49%) |
Apr 26, 2019 | 73.38 | 75.78 | 72.34 | 74.81 | 205,900 | +1.61(+2.20%) |
Apr 25, 2019 | 73.45 | 73.86 | 72.10 | 73.20 | 125,011 | +0.77(+1.06%) |
Apr 24, 2019 | 72.93 | 74.68 | 72.28 | 72.43 | 158,888 | -0.52(-0.71%) |
Apr 23, 2019 | 69.79 | 73.46 | 69.79 | 72.95 | 400,777 | +3.94(+5.71%) |
Apr 22, 2019 | 67.39 | 69.45 | 67.04 | 69.01 | 149,819 | +1.09(+1.60%) |
Apr 18, 2019 | 67.89 | 68.13 | 66.29 | 67.92 | 94,200 | +0.12(+0.18%) |
Apr 17, 2019 | 69.61 | 69.66 | 67.59 | 67.80 | 123,070 | -1.50(-2.16%) |
Apr 16, 2019 | 70.42 | 70.69 | 68.74 | 69.30 | 88,726 | -0.70(-1.00%) |
Apr 15, 2019 | 71.07 | 71.07 | 69.09 | 70.00 | 119,681 | -0.98(-1.38%) |
Apr 12, 2019 | 72.43 | 72.43 | 68.21 | 70.98 | 176,300 | -0.66(-0.92%) |
Apr 11, 2019 | 71.62 | 72.20 | 70.03 | 71.64 | 166,098 | +0.36(+0.51%) |
Apr 10, 2019 | 68.69 | 72.48 | 68.20 | 71.28 | 264,889 | +2.73(+3.98%) |
Apr 09, 2019 | 68.09 | 68.70 | 67.71 | 68.55 | 106,194 | -0.02(-0.03%) |
Apr 08, 2019 | 67.12 | 68.62 | 66.20 | 68.57 | 185,030 | +1.70(+2.54%) |
Apr 05, 2019 | 67.00 | 67.55 | 66.06 | 66.87 | 74,600 | +0.61(+0.92%) |
Apr 04, 2019 | 68.83 | 69.14 | 65.60 | 66.26 | 207,810 | -1.94(-2.84%) |
Apr 03, 2019 | 68.44 | 69.42 | 67.54 | 68.20 | 150,219 | +0.44(+0.65%) |
Apr 02, 2019 | 66.38 | 68.72 | 64.77 | 67.76 | 277,108 | +2.13(+3.25%) |
Apr 01, 2019 | 67.66 | 67.93 | 64.62 | 65.63 | 194,394 | -1.33(-1.99%) |
Mar 29, 2019 | 67.44 | 67.87 | 65.35 | 66.96 | 155,600 | +0.22(+0.33%) |
Mar 28, 2019 | 64.90 | 67.17 | 64.52 | 66.74 | 186,274 | +1.24(+1.89%) |
Mar 27, 2019 | 68.02 | 68.02 | 64.86 | 65.50 | 204,302 | -2.81(-4.11%) |
Mar 26, 2019 | 67.49 | 68.44 | 66.70 | 68.31 | 162,101 | +1.41(+2.11%) |
Mar 25, 2019 | 67.43 | 67.51 | 65.18 | 66.90 | 261,443 | +0.50(+0.75%) |
Mar 22, 2019 | 68.66 | 68.90 | 66.03 | 66.40 | 359,700 | -2.79(-4.03%) |
Mar 21, 2019 | 67.69 | 69.80 | 67.54 | 69.19 | 110,053 | +0.93(+1.36%) |
Mar 20, 2019 | 67.52 | 69.41 | 66.59 | 68.26 | 138,294 | +0.75(+1.11%) |
Mar 19, 2019 | 68.82 | 69.68 | 66.50 | 67.51 | 167,299 | -1.26(-1.83%) |
Mar 18, 2019 | 68.00 | 69.67 | 67.25 | 68.77 | 323,806 | +1.20(+1.78%) |
Mar 15, 2019 | 66.66 | 67.90 | 65.38 | 67.57 | 179,500 | +0.99(+1.49%) |
Mar 14, 2019 | 64.17 | 66.79 | 63.17 | 66.58 | 149,460 | +1.13(+1.73%) |
Mar 13, 2019 | 63.90 | 67.50 | 63.90 | 65.45 | 261,863 | +0.25(+0.38%) |
Mar 12, 2019 | 63.00 | 65.24 | 61.66 | 65.20 | 249,541 | +1.92(+3.03%) |
Mar 11, 2019 | 61.97 | 63.65 | 61.59 | 63.28 | 174,395 | +1.13(+1.82%) |
Mar 08, 2019 | 60.00 | 62.37 | 59.22 | 62.15 | 177,500 | +0.95(+1.55%) |
Mar 07, 2019 | 56.32 | 64.41 | 55.99 | 61.20 | 1,653,352 | +6.00(+10.87%) |
Mar 06, 2019 | 54.26 | 56.20 | 54.02 | 55.20 | 347,585 | -2.50(-4.33%) |
Mar 05, 2019 | 57.03 | 58.81 | 56.00 | 57.70 | 143,118 | +0.74(+1.30%) |
Mar 04, 2019 | 57.99 | 59.18 | 54.99 | 56.96 | 175,954 | -0.90(-1.56%) |
Mar 01, 2019 | 55.80 | 58.46 | 55.31 | 57.86 | 235,800 | +2.14(+3.84%) |
Feb 28, 2019 | 53.58 | 55.80 | 53.32 | 55.72 | 114,842 | +2.02(+3.76%) |
Feb 27, 2019 | 52.59 | 53.94 | 52.48 | 53.70 | 68,740 | +0.75(+1.42%) |
Feb 26, 2019 | 53.26 | 53.26 | 51.95 | 52.95 | 179,424 | -0.36(-0.68%) |
Feb 25, 2019 | 54.11 | 54.86 | 52.63 | 53.31 | 103,937 | -0.65(-1.20%) |
Feb 22, 2019 | 52.55 | 54.45 | 52.23 | 53.96 | 125,500 | +1.71(+3.27%) |
Feb 21, 2019 | 51.38 | 52.25 | 50.09 | 52.25 | 110,227 | +0.68(+1.32%) |
Feb 20, 2019 | 51.40 | 52.00 | 50.66 | 51.57 | 72,784 | -0.03(-0.06%) |
Feb 19, 2019 | 51.06 | 52.19 | 50.26 | 51.60 | 182,632 | +0.46(+0.90%) |
Feb 15, 2019 | 47.72 | 51.14 | 47.56 | 51.14 | 121,200 | +3.79(+8.00%) |
Feb 14, 2019 | 49.00 | 52.00 | 47.26 | 47.35 | 492,524 | -1.19(-2.45%) |
Feb 13, 2019 | 47.73 | 48.54 | 46.05 | 48.54 | 141,335 | +1.07(+2.25%) |
Feb 12, 2019 | 47.95 | 48.72 | 46.78 | 47.47 | 129,070 | -0.01(-0.02%) |
Feb 11, 2019 | 48.86 | 49.22 | 47.28 | 47.48 | 96,300 | -1.64(-3.34%) |
Feb 08, 2019 | 47.26 | 49.26 | 46.22 | 49.12 | 55,500 | +1.52(+3.19%) |
Feb 07, 2019 | 47.80 | 48.11 | 46.66 | 47.60 | 32,892 | -0.45(-0.94%) |
Feb 06, 2019 | 47.62 | 48.47 | 46.81 | 48.05 | 58,872 | -0.05(-0.10%) |
Feb 05, 2019 | 47.60 | 48.36 | 46.85 | 48.10 | 76,418 | +0.67(+1.41%) |
Feb 04, 2019 | 46.98 | 47.66 | 46.15 | 47.43 | 35,409 | +0.48(+1.02%) |