Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.24 | 71.72 | 70.24 | 71.23 | 261,278 | +0.84(+1.19%) |
Apr 29, 2019 | 69.75 | 70.71 | 69.29 | 70.39 | 170,843 | +0.71(+1.02%) |
Apr 26, 2019 | 69.73 | 70.34 | 68.83 | 69.68 | 328,400 | +0.08(+0.11%) |
Apr 25, 2019 | 71.23 | 71.38 | 68.23 | 69.60 | 313,998 | -1.95(-2.73%) |
Apr 24, 2019 | 71.45 | 72.23 | 71.00 | 71.55 | 217,056 | +0.15(+0.21%) |
Apr 23, 2019 | 70.26 | 72.57 | 70.23 | 71.40 | 364,380 | +1.34(+1.91%) |
Apr 22, 2019 | 73.44 | 73.44 | 69.57 | 70.06 | 423,378 | -3.65(-4.95%) |
Apr 18, 2019 | 72.31 | 73.93 | 71.65 | 73.71 | 263,700 | +1.66(+2.30%) |
Apr 17, 2019 | 72.63 | 73.00 | 71.62 | 72.05 | 223,532 | -0.13(-0.18%) |
Apr 16, 2019 | 72.56 | 72.65 | 71.82 | 72.18 | 438,278 | -0.07(-0.10%) |
Apr 15, 2019 | 72.14 | 72.61 | 71.42 | 72.25 | 201,026 | +0.44(+0.61%) |
Apr 12, 2019 | 71.38 | 71.94 | 71.07 | 71.81 | 242,300 | +1.14(+1.61%) |
Apr 11, 2019 | 69.72 | 71.29 | 69.59 | 70.67 | 212,620 | +0.94(+1.35%) |
Apr 10, 2019 | 68.16 | 70.28 | 68.06 | 69.73 | 265,696 | +2.03(+3.00%) |
Apr 09, 2019 | 68.01 | 68.66 | 67.49 | 67.70 | 230,340 | -0.20(-0.29%) |
Apr 08, 2019 | 67.88 | 68.13 | 66.87 | 67.90 | 181,163 | -0.06(-0.09%) |
Apr 05, 2019 | 67.49 | 68.70 | 67.26 | 67.96 | 207,100 | +0.55(+0.82%) |
Apr 04, 2019 | 64.89 | 67.47 | 64.77 | 67.41 | 212,092 | +2.46(+3.79%) |
Apr 03, 2019 | 65.47 | 65.86 | 64.63 | 64.95 | 182,421 | -0.03(-0.05%) |
Apr 02, 2019 | 65.18 | 65.26 | 64.05 | 64.98 | 178,312 | -0.29(-0.44%) |
Apr 01, 2019 | 65.47 | 65.80 | 64.05 | 65.27 | 215,886 | +0.45(+0.69%) |
Mar 29, 2019 | 65.56 | 66.40 | 64.53 | 64.82 | 224,700 | -0.36(-0.55%) |
Mar 28, 2019 | 66.18 | 66.45 | 64.27 | 65.18 | 222,313 | -0.77(-1.17%) |
Mar 27, 2019 | 65.41 | 66.99 | 64.77 | 65.95 | 355,596 | +0.92(+1.41%) |
Mar 26, 2019 | 66.11 | 66.31 | 63.97 | 65.03 | 370,213 | -0.85(-1.29%) |
Mar 25, 2019 | 63.37 | 66.16 | 63.37 | 65.88 | 258,671 | +2.39(+3.76%) |
Mar 22, 2019 | 63.79 | 65.64 | 63.23 | 63.49 | 271,500 | -0.89(-1.38%) |
Mar 21, 2019 | 62.68 | 65.28 | 62.68 | 64.38 | 209,174 | +1.49(+2.37%) |
Mar 20, 2019 | 63.00 | 64.16 | 61.55 | 62.89 | 351,377 | -0.36(-0.57%) |
Mar 19, 2019 | 63.65 | 64.93 | 63.09 | 63.25 | 312,424 | -0.66(-1.03%) |
Mar 18, 2019 | 63.37 | 64.05 | 62.28 | 63.91 | 341,427 | +0.12(+0.19%) |
Mar 15, 2019 | 63.60 | 65.24 | 63.56 | 63.79 | 663,300 | +0.26(+0.41%) |
Mar 14, 2019 | 63.24 | 63.72 | 62.72 | 63.53 | 272,622 | +0.14(+0.22%) |
Mar 13, 2019 | 64.77 | 65.38 | 63.03 | 63.39 | 272,862 | -1.18(-1.83%) |
Mar 12, 2019 | 65.02 | 65.43 | 64.26 | 64.57 | 402,315 | -0.35(-0.54%) |
Mar 11, 2019 | 63.84 | 65.08 | 63.45 | 64.92 | 402,036 | +1.20(+1.88%) |
Mar 08, 2019 | 62.76 | 64.54 | 62.74 | 63.72 | 396,600 | +0.72(+1.14%) |
Mar 07, 2019 | 62.58 | 64.27 | 61.94 | 63.00 | 481,370 | +1.70(+2.77%) |
Mar 06, 2019 | 61.58 | 62.07 | 60.67 | 61.30 | 437,100 | -0.37(-0.60%) |
Mar 05, 2019 | 61.66 | 62.21 | 61.40 | 61.67 | 451,221 | +0.27(+0.44%) |
Mar 04, 2019 | 60.24 | 61.95 | 59.73 | 61.40 | 465,353 | +1.34(+2.23%) |
Mar 01, 2019 | 59.91 | 60.25 | 58.38 | 60.06 | 300,900 | +0.56(+0.94%) |
Feb 28, 2019 | 59.18 | 59.96 | 57.56 | 59.50 | 401,486 | -0.18(-0.30%) |
Feb 27, 2019 | 59.92 | 60.48 | 57.71 | 59.68 | 325,661 | +0.06(+0.10%) |
Feb 26, 2019 | 58.01 | 61.00 | 56.88 | 59.62 | 663,545 | +0.92(+1.57%) |
Feb 25, 2019 | 58.93 | 59.51 | 58.38 | 58.70 | 315,368 | +0.62(+1.07%) |
Feb 22, 2019 | 58.02 | 58.26 | 57.21 | 58.08 | 201,000 | +0.28(+0.48%) |
Feb 21, 2019 | 56.94 | 57.86 | 56.29 | 57.80 | 203,791 | +0.52(+0.91%) |
Feb 20, 2019 | 57.83 | 58.35 | 56.81 | 57.28 | 291,542 | -0.59(-1.02%) |
Feb 19, 2019 | 57.91 | 58.92 | 57.77 | 57.87 | 231,573 | -0.21(-0.36%) |
Feb 15, 2019 | 56.97 | 58.34 | 56.27 | 58.08 | 290,700 | +1.56(+2.76%) |
Feb 14, 2019 | 55.69 | 56.90 | 55.69 | 56.52 | 309,960 | +0.45(+0.80%) |
Feb 13, 2019 | 56.38 | 56.46 | 54.61 | 56.07 | 235,767 | -0.22(-0.39%) |
Feb 12, 2019 | 53.78 | 56.91 | 53.78 | 56.29 | 367,032 | +2.97(+5.57%) |
Feb 11, 2019 | 53.06 | 53.68 | 52.48 | 53.32 | 213,868 | +0.48(+0.91%) |
Feb 08, 2019 | 52.80 | 53.11 | 52.16 | 52.84 | 99,300 | -0.21(-0.40%) |
Feb 07, 2019 | 53.04 | 53.72 | 52.31 | 53.05 | 168,005 | +0.25(+0.47%) |
Feb 06, 2019 | 54.85 | 55.18 | 52.65 | 52.80 | 168,040 | -2.06(-3.76%) |
Feb 05, 2019 | 53.94 | 54.93 | 53.82 | 54.86 | 231,546 | +1.05(+1.95%) |
Feb 04, 2019 | 53.25 | 53.86 | 52.61 | 53.81 | 128,737 | +0.61(+1.15%) |