Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.43 | 72.22 | 69.37 | 71.06 | 13,771 | +1.36(+1.95%) |
Apr 29, 2019 | 69.85 | 70.03 | 69.06 | 69.70 | 9,592 | -0.04(-0.06%) |
Apr 26, 2019 | 70.12 | 71.09 | 69.62 | 69.74 | 7,936 | -0.70(-0.99%) |
Apr 25, 2019 | 73.27 | 73.42 | 70.08 | 70.43 | 11,807 | -1.55(-2.16%) |
Apr 24, 2019 | 69.93 | 72.30 | 69.93 | 71.99 | 18,513 | +1.63(+2.32%) |
Apr 23, 2019 | 73.46 | 73.64 | 69.62 | 70.36 | 39,140 | -3.18(-4.33%) |
Apr 22, 2019 | 73.15 | 74.59 | 72.30 | 73.54 | 27,356 | +0.08(+0.11%) |
Apr 18, 2019 | 72.22 | 75.87 | 71.48 | 73.46 | 70,554 | +0.70(+0.96%) |
Apr 17, 2019 | 67.14 | 73.54 | 66.83 | 72.76 | 55,716 | +5.32(+7.88%) |
Apr 16, 2019 | 65.51 | 67.80 | 65.20 | 67.45 | 21,475 | +1.16(+1.76%) |
Apr 15, 2019 | 65.35 | 67.21 | 64.88 | 66.28 | 11,421 | +0.81(+1.24%) |
Apr 12, 2019 | 63.41 | 65.78 | 63.41 | 65.47 | 23,449 | +0.90(+1.40%) |
Apr 11, 2019 | 62.68 | 64.88 | 62.44 | 64.56 | 20,777 | +2.28(+3.66%) |
Apr 10, 2019 | 62.98 | 63.22 | 62.20 | 62.28 | 11,529 | -1.55(-2.43%) |
Apr 09, 2019 | 62.43 | 64.11 | 62.25 | 63.84 | 18,944 | +2.02(+3.26%) |
Apr 08, 2019 | 61.66 | 62.91 | 61.66 | 61.82 | 22,255 | +0.62(+1.01%) |
Apr 05, 2019 | 63.18 | 63.18 | 61.08 | 61.20 | 15,590 | -2.17(-3.43%) |
Apr 04, 2019 | 62.60 | 64.42 | 62.36 | 63.37 | 4,504 | +0.54(+0.86%) |
Apr 03, 2019 | 63.06 | 63.71 | 62.60 | 62.83 | 9,948 | -0.70(-1.10%) |
Apr 02, 2019 | 64.77 | 64.77 | 63.14 | 63.53 | 8,742 | -1.09(-1.68%) |
Apr 01, 2019 | 63.95 | 64.67 | 63.45 | 64.61 | 16,241 | -0.16(-0.24%) |
Mar 29, 2019 | 66.28 | 66.28 | 64.46 | 64.77 | 12,291 | -2.76(-4.08%) |
Mar 28, 2019 | 68.07 | 68.38 | 67.10 | 67.52 | 7,313 | -0.89(-1.30%) |
Mar 27, 2019 | 66.55 | 69.58 | 66.55 | 68.42 | 12,944 | +1.86(+2.80%) |
Mar 26, 2019 | 67.83 | 67.83 | 66.54 | 66.55 | 12,042 | -2.44(-3.54%) |
Mar 25, 2019 | 69.19 | 70.74 | 68.57 | 69.00 | 29,668 | -0.19(-0.28%) |
Mar 22, 2019 | 65.47 | 69.29 | 65.35 | 69.19 | 39,967 | +4.27(+6.57%) |
Mar 21, 2019 | 66.98 | 66.98 | 64.88 | 64.92 | 17,903 | +1.36(+2.14%) |
Mar 20, 2019 | 62.87 | 64.36 | 62.36 | 63.57 | 13,209 | +0.75(+1.20%) |
Mar 19, 2019 | 62.39 | 62.97 | 62.23 | 62.81 | 11,383 | +0.19(+0.31%) |
Mar 18, 2019 | 62.43 | 63.28 | 61.50 | 62.62 | 8,776 | +0.27(+0.43%) |
Mar 15, 2019 | 63.59 | 63.59 | 62.23 | 62.35 | 9,054 | -1.39(-2.18%) |
Mar 14, 2019 | 63.59 | 64.17 | 62.91 | 63.74 | 7,524 | +0.39(+0.61%) |
Mar 13, 2019 | 64.54 | 64.57 | 63.28 | 63.36 | 12,685 | -1.70(-2.61%) |
Mar 12, 2019 | 65.64 | 66.02 | 64.40 | 65.06 | 29,179 | -1.04(-1.58%) |
Mar 11, 2019 | 68.34 | 68.65 | 66.02 | 66.10 | 46,735 | -2.92(-4.23%) |
Mar 08, 2019 | 69.81 | 70.35 | 68.88 | 69.02 | 21,006 | +0.75(+1.10%) |
Mar 07, 2019 | 67.61 | 69.39 | 67.30 | 68.26 | 77,361 | +0.89(+1.32%) |
Mar 06, 2019 | 63.78 | 67.53 | 63.78 | 67.38 | 66,046 | +3.90(+6.15%) |
Mar 05, 2019 | 62.85 | 63.78 | 62.10 | 63.47 | 35,916 | +0.58(+0.92%) |
Mar 04, 2019 | 60.84 | 64.36 | 60.84 | 62.89 | 24,742 | +1.20(+1.94%) |
Mar 01, 2019 | 63.47 | 63.90 | 61.58 | 61.69 | 18,419 | -2.59(-4.03%) |
Feb 28, 2019 | 63.78 | 64.91 | 63.47 | 64.28 | 60,287 | +1.47(+2.34%) |
Feb 27, 2019 | 65.13 | 65.13 | 62.58 | 62.81 | 18,061 | -1.86(-2.87%) |
Feb 26, 2019 | 65.29 | 65.29 | 63.77 | 64.67 | 17,665 | +0.54(+0.84%) |
Feb 25, 2019 | 64.79 | 65.25 | 63.72 | 64.13 | 38,157 | -2.74(-4.10%) |
Feb 22, 2019 | 69.19 | 69.19 | 66.72 | 66.87 | 21,704 | -1.97(-2.86%) |
Feb 21, 2019 | 66.66 | 69.29 | 66.66 | 68.84 | 14,200 | +2.40(+3.61%) |
Feb 20, 2019 | 65.78 | 67.61 | 65.78 | 66.45 | 8,348 | +0.35(+0.53%) |
Feb 19, 2019 | 65.52 | 66.27 | 64.79 | 66.10 | 8,545 | +0.73(+1.12%) |
Feb 15, 2019 | 67.34 | 67.34 | 65.37 | 65.37 | 11,434 | -2.24(-3.32%) |
Feb 14, 2019 | 68.15 | 68.82 | 67.38 | 67.61 | 7,571 | -0.50(-0.74%) |
Feb 13, 2019 | 68.23 | 68.38 | 67.30 | 68.11 | 19,901 | -0.39(-0.56%) |
Feb 12, 2019 | 69.50 | 69.65 | 68.50 | 68.50 | 20,564 | -1.39(-1.99%) |
Feb 11, 2019 | 69.39 | 70.96 | 69.23 | 69.89 | 20,809 | -0.66(-0.93%) |
Feb 08, 2019 | 72.40 | 72.40 | 70.47 | 70.55 | 16,634 | -0.89(-1.24%) |
Feb 07, 2019 | 69.46 | 72.05 | 68.98 | 71.43 | 45,630 | +3.44(+5.06%) |
Feb 06, 2019 | 68.03 | 68.73 | 67.15 | 67.99 | 8,715 | +0.23(+0.34%) |
Feb 05, 2019 | 67.49 | 68.32 | 66.41 | 67.76 | 9,505 | +0.12(+0.17%) |
Feb 04, 2019 | 67.57 | 68.84 | 67.57 | 67.65 | 17,525 | +0.21(+0.32%) |