Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.08 | 69.72 | 67.80 | 69.69 | 463,657 | +1.52(+2.22%) |
Apr 29, 2019 | 68.55 | 68.55 | 67.88 | 68.18 | 187,460 | -0.25(-0.36%) |
Apr 26, 2019 | 67.89 | 68.58 | 67.67 | 68.42 | 198,969 | +0.42(+0.62%) |
Apr 25, 2019 | 67.78 | 68.18 | 66.79 | 68.00 | 208,453 | +0.09(+0.14%) |
Apr 24, 2019 | 67.52 | 68.21 | 67.20 | 67.91 | 219,518 | +0.27(+0.41%) |
Apr 23, 2019 | 67.48 | 68.70 | 66.96 | 67.64 | 257,803 | +0.22(+0.33%) |
Apr 22, 2019 | 66.76 | 67.54 | 65.91 | 67.41 | 298,217 | +0.32(+0.47%) |
Apr 18, 2019 | 62.50 | 67.34 | 62.07 | 67.10 | 420,344 | +4.28(+6.82%) |
Apr 17, 2019 | 63.52 | 63.52 | 62.57 | 62.81 | 128,524 | -0.24(-0.38%) |
Apr 16, 2019 | 62.81 | 63.51 | 62.74 | 63.05 | 117,263 | +0.45(+0.71%) |
Apr 15, 2019 | 63.06 | 63.11 | 62.25 | 62.61 | 89,941 | -0.38(-0.60%) |
Apr 12, 2019 | 62.59 | 63.11 | 62.46 | 62.98 | 103,510 | +0.44(+0.70%) |
Apr 11, 2019 | 62.18 | 62.61 | 62.18 | 62.55 | 97,101 | +0.36(+0.58%) |
Apr 10, 2019 | 61.47 | 62.35 | 61.17 | 62.19 | 185,910 | +1.11(+1.81%) |
Apr 09, 2019 | 61.42 | 61.65 | 61.06 | 61.08 | 136,153 | -0.53(-0.86%) |
Apr 08, 2019 | 61.40 | 61.66 | 61.06 | 61.61 | 111,349 | +0.04(+0.07%) |
Apr 05, 2019 | 60.71 | 61.60 | 60.71 | 61.57 | 111,329 | +0.86(+1.41%) |
Apr 04, 2019 | 61.28 | 61.37 | 60.31 | 60.71 | 114,307 | -0.53(-0.87%) |
Apr 03, 2019 | 61.47 | 61.47 | 60.22 | 61.24 | 140,026 | +0.21(+0.34%) |
Apr 02, 2019 | 61.57 | 61.57 | 60.77 | 61.04 | 145,758 | -0.51(-0.82%) |
Apr 01, 2019 | 61.80 | 61.97 | 60.94 | 61.54 | 138,202 | +0.06(+0.10%) |
Mar 29, 2019 | 61.74 | 61.91 | 61.16 | 61.48 | 205,387 | +0.22(+0.36%) |
Mar 28, 2019 | 60.90 | 61.32 | 60.14 | 61.26 | 119,502 | +0.45(+0.75%) |
Mar 27, 2019 | 60.26 | 61.09 | 59.96 | 60.81 | 132,917 | +0.55(+0.91%) |
Mar 26, 2019 | 60.04 | 60.43 | 59.70 | 60.26 | 121,070 | +0.67(+1.12%) |
Mar 25, 2019 | 59.18 | 59.96 | 58.95 | 59.59 | 103,791 | +0.44(+0.74%) |
Mar 22, 2019 | 59.80 | 60.34 | 59.14 | 59.15 | 176,796 | -1.03(-1.71%) |
Mar 21, 2019 | 59.27 | 60.55 | 59.27 | 60.18 | 137,359 | +0.70(+1.18%) |
Mar 20, 2019 | 59.87 | 60.50 | 59.48 | 59.48 | 127,203 | -0.39(-0.66%) |
Mar 19, 2019 | 60.41 | 60.45 | 59.72 | 59.87 | 152,598 | -0.44(-0.72%) |
Mar 18, 2019 | 60.12 | 60.37 | 59.59 | 60.31 | 155,500 | +0.38(+0.63%) |
Mar 15, 2019 | 59.59 | 60.31 | 59.59 | 59.93 | 441,116 | +0.36(+0.60%) |
Mar 14, 2019 | 59.58 | 59.98 | 59.42 | 59.57 | 107,094 | -0.03(-0.06%) |
Mar 13, 2019 | 59.98 | 60.28 | 59.55 | 59.61 | 115,241 | -0.37(-0.61%) |
Mar 12, 2019 | 59.99 | 60.39 | 59.69 | 59.98 | 106,422 | +0.04(+0.07%) |
Mar 11, 2019 | 59.67 | 60.05 | 59.35 | 59.93 | 107,263 | +0.64(+1.08%) |
Mar 08, 2019 | 59.02 | 59.48 | 59.02 | 59.29 | 102,460 | +0.12(+0.20%) |
Mar 07, 2019 | 59.52 | 59.77 | 58.84 | 59.17 | 134,789 | -0.37(-0.62%) |
Mar 06, 2019 | 60.38 | 60.63 | 59.34 | 59.54 | 154,298 | -0.84(-1.39%) |
Mar 05, 2019 | 60.37 | 60.77 | 59.91 | 60.38 | 104,493 | +0.09(+0.14%) |
Mar 04, 2019 | 60.24 | 60.79 | 60.05 | 60.29 | 160,637 | +0.03(+0.06%) |
Mar 01, 2019 | 60.88 | 60.98 | 59.71 | 60.26 | 178,080 | -0.17(-0.28%) |
Feb 28, 2019 | 60.45 | 60.73 | 60.08 | 60.43 | 103,069 | +0.07(+0.11%) |
Feb 27, 2019 | 60.25 | 60.79 | 60.10 | 60.36 | 104,511 | -0.11(-0.18%) |
Feb 26, 2019 | 60.55 | 60.77 | 60.32 | 60.47 | 80,627 | -0.16(-0.27%) |
Feb 25, 2019 | 61.08 | 61.48 | 60.54 | 60.63 | 137,379 | -0.28(-0.46%) |
Feb 22, 2019 | 61.20 | 61.22 | 60.46 | 60.92 | 120,104 | -0.18(-0.29%) |
Feb 21, 2019 | 61.11 | 61.30 | 60.62 | 61.10 | 91,809 | -0.11(-0.18%) |
Feb 20, 2019 | 60.68 | 61.22 | 60.46 | 61.21 | 130,021 | +0.60(+0.99%) |
Feb 19, 2019 | 59.48 | 60.86 | 59.25 | 60.61 | 121,655 | +0.78(+1.30%) |
Feb 15, 2019 | 59.27 | 59.99 | 59.27 | 59.83 | 152,062 | +0.98(+1.67%) |
Feb 14, 2019 | 58.82 | 59.33 | 58.37 | 58.85 | 153,557 | -0.20(-0.33%) |
Feb 13, 2019 | 58.89 | 59.47 | 58.75 | 59.05 | 107,243 | +0.20(+0.35%) |
Feb 12, 2019 | 58.89 | 58.89 | 58.27 | 58.84 | 112,087 | +0.09(+0.15%) |
Feb 11, 2019 | 58.09 | 58.78 | 57.96 | 58.76 | 110,388 | +0.78(+1.34%) |
Feb 08, 2019 | 57.79 | 58.09 | 57.62 | 57.98 | 134,035 | +0.10(+0.18%) |
Feb 07, 2019 | 57.54 | 58.12 | 57.44 | 57.88 | 112,924 | +0.30(+0.52%) |
Feb 06, 2019 | 57.47 | 57.69 | 56.93 | 57.58 | 86,514 | +0.16(+0.28%) |
Feb 05, 2019 | 57.28 | 57.78 | 57.12 | 57.41 | 196,385 | +0.10(+0.18%) |
Feb 04, 2019 | 56.59 | 57.36 | 56.21 | 57.31 | 117,307 | +0.79(+1.41%) |