Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.23 | 69.53 | 68.23 | 69.24 | 359,940 | +1.10(+1.62%) |
Apr 29, 2019 | 67.90 | 68.22 | 67.87 | 68.14 | 145,266 | +0.03(+0.05%) |
Apr 26, 2019 | 68.23 | 68.54 | 68.08 | 68.11 | 154,534 | +0.13(+0.19%) |
Apr 25, 2019 | 67.33 | 68.05 | 67.33 | 67.98 | 224,321 | +0.25(+0.38%) |
Apr 24, 2019 | 67.31 | 68.04 | 67.23 | 67.72 | 166,169 | +0.39(+0.57%) |
Apr 23, 2019 | 66.77 | 67.63 | 66.62 | 67.34 | 206,585 | +0.79(+1.19%) |
Apr 22, 2019 | 66.93 | 67.20 | 66.41 | 66.55 | 176,194 | -0.48(-0.71%) |
Apr 18, 2019 | 66.68 | 67.11 | 66.33 | 67.02 | 217,150 | +0.50(+0.75%) |
Apr 17, 2019 | 66.82 | 66.97 | 66.37 | 66.52 | 275,357 | -0.29(-0.43%) |
Apr 16, 2019 | 67.67 | 68.28 | 66.79 | 66.81 | 214,699 | -0.94(-1.38%) |
Apr 15, 2019 | 67.61 | 67.90 | 67.53 | 67.75 | 195,603 | +0.28(+0.41%) |
Apr 12, 2019 | 67.34 | 67.59 | 67.00 | 67.47 | 146,995 | +0.06(+0.09%) |
Apr 11, 2019 | 67.08 | 67.57 | 67.06 | 67.41 | 172,821 | +0.20(+0.29%) |
Apr 10, 2019 | 67.23 | 67.86 | 67.09 | 67.21 | 158,535 | +0.14(+0.21%) |
Apr 09, 2019 | 67.58 | 67.62 | 67.00 | 67.07 | 154,461 | -0.41(-0.61%) |
Apr 08, 2019 | 67.68 | 67.73 | 67.30 | 67.48 | 139,131 | -0.55(-0.81%) |
Apr 05, 2019 | 66.97 | 68.04 | 66.56 | 68.03 | 152,467 | +1.09(+1.62%) |
Apr 04, 2019 | 67.68 | 67.68 | 66.66 | 66.95 | 198,469 | -0.48(-0.71%) |
Apr 03, 2019 | 66.77 | 67.43 | 66.23 | 67.43 | 229,224 | +0.77(+1.16%) |
Apr 02, 2019 | 67.47 | 67.47 | 66.56 | 66.65 | 269,924 | -0.77(-1.15%) |
Apr 01, 2019 | 67.61 | 67.81 | 66.97 | 67.43 | 266,465 | -0.25(-0.38%) |
Mar 29, 2019 | 67.62 | 67.78 | 67.26 | 67.68 | 303,110 | +0.18(+0.27%) |
Mar 28, 2019 | 67.88 | 68.03 | 67.04 | 67.50 | 225,556 | -0.25(-0.38%) |
Mar 27, 2019 | 68.16 | 68.18 | 67.39 | 67.76 | 341,280 | -0.36(-0.53%) |
Mar 26, 2019 | 67.94 | 68.50 | 67.78 | 68.12 | 219,360 | +0.30(+0.44%) |
Mar 25, 2019 | 66.83 | 67.88 | 66.39 | 67.82 | 468,546 | +1.03(+1.54%) |
Mar 22, 2019 | 67.03 | 67.78 | 66.66 | 66.79 | 369,131 | -0.24(-0.36%) |
Mar 21, 2019 | 66.06 | 67.05 | 66.06 | 67.03 | 317,399 | +0.88(+1.33%) |
Mar 20, 2019 | 65.73 | 66.73 | 65.25 | 66.15 | 389,762 | +0.41(+0.63%) |
Mar 19, 2019 | 66.41 | 66.41 | 65.49 | 65.74 | 263,979 | -0.65(-0.98%) |
Mar 18, 2019 | 65.80 | 66.67 | 65.54 | 66.39 | 499,099 | +0.38(+0.57%) |
Mar 15, 2019 | 66.23 | 66.86 | 65.58 | 66.01 | 1,167,699 | +0.19(+0.29%) |
Mar 14, 2019 | 66.29 | 66.77 | 65.81 | 65.82 | 350,853 | -0.39(-0.60%) |
Mar 13, 2019 | 65.93 | 66.57 | 65.78 | 66.22 | 387,959 | +0.23(+0.35%) |
Mar 12, 2019 | 65.71 | 66.29 | 65.66 | 65.99 | 339,396 | +0.37(+0.56%) |
Mar 11, 2019 | 65.22 | 65.76 | 65.22 | 65.62 | 343,186 | +0.49(+0.74%) |
Mar 08, 2019 | 64.93 | 65.40 | 64.78 | 65.13 | 378,371 | +0.32(+0.50%) |
Mar 07, 2019 | 65.16 | 65.76 | 64.60 | 64.81 | 441,589 | -0.18(-0.28%) |
Mar 06, 2019 | 64.91 | 65.17 | 64.51 | 64.99 | 276,548 | +0.11(+0.18%) |
Mar 05, 2019 | 64.98 | 65.31 | 64.77 | 64.87 | 178,172 | -0.20(-0.31%) |
Mar 04, 2019 | 64.79 | 65.09 | 64.20 | 65.08 | 347,179 | +0.36(+0.56%) |
Mar 01, 2019 | 64.88 | 65.15 | 64.13 | 64.72 | 237,280 | -0.03(-0.05%) |
Feb 28, 2019 | 64.17 | 65.03 | 63.76 | 64.75 | 466,611 | +0.41(+0.63%) |
Feb 27, 2019 | 63.10 | 64.40 | 63.10 | 64.34 | 345,912 | +0.98(+1.55%) |
Feb 26, 2019 | 63.43 | 63.77 | 63.10 | 63.36 | 323,128 | +0.13(+0.21%) |
Feb 25, 2019 | 63.84 | 63.99 | 63.00 | 63.23 | 338,455 | -0.73(-1.15%) |
Feb 22, 2019 | 63.71 | 64.37 | 63.49 | 63.97 | 386,361 | +0.43(+0.68%) |
Feb 21, 2019 | 62.91 | 63.57 | 62.45 | 63.54 | 354,157 | +0.46(+0.72%) |
Feb 20, 2019 | 62.80 | 63.29 | 62.43 | 63.08 | 341,623 | +0.33(+0.53%) |
Feb 19, 2019 | 62.60 | 63.22 | 62.47 | 62.74 | 446,061 | +0.20(+0.33%) |
Feb 15, 2019 | 61.56 | 63.00 | 61.56 | 62.54 | 659,044 | +1.04(+1.69%) |
Feb 14, 2019 | 62.17 | 62.60 | 61.47 | 61.50 | 13,793,086 | -1.08(-1.72%) |
Feb 13, 2019 | 62.65 | 62.78 | 62.25 | 62.58 | 479,637 | -0.23(-0.36%) |
Feb 12, 2019 | 63.21 | 63.31 | 62.47 | 62.81 | 536,916 | -0.20(-0.31%) |
Feb 11, 2019 | 62.83 | 63.16 | 61.87 | 63.00 | 974,804 | -1.12(-1.74%) |
Feb 08, 2019 | 63.77 | 64.17 | 63.42 | 64.12 | 302,694 | +0.42(+0.67%) |
Feb 07, 2019 | 63.62 | 63.90 | 62.93 | 63.70 | 441,549 | +0.07(+0.12%) |
Feb 06, 2019 | 60.84 | 64.22 | 60.41 | 63.62 | 536,493 | -0.67(-1.04%) |
Feb 05, 2019 | 64.49 | 64.71 | 64.01 | 64.29 | 228,647 | -0.19(-0.29%) |
Feb 04, 2019 | 64.19 | 64.49 | 63.45 | 64.48 | 218,970 | +0.24(+0.38%) |