Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.64 | 67.85 | 65.76 | 66.49 | 1,346,889 | -1.17(-1.73%) |
Apr 29, 2019 | 67.35 | 68.03 | 66.90 | 67.66 | 1,188,782 | +0.05(+0.07%) |
Apr 26, 2019 | 67.01 | 68.25 | 64.44 | 67.61 | 2,602,760 | -0.42(-0.62%) |
Apr 25, 2019 | 68.92 | 68.92 | 67.95 | 68.03 | 1,619,304 | -1.00(-1.45%) |
Apr 24, 2019 | 70.33 | 70.33 | 69.02 | 69.03 | 956,061 | -1.21(-1.73%) |
Apr 23, 2019 | 70.04 | 70.58 | 69.30 | 70.25 | 1,708,956 | +0.07(+0.10%) |
Apr 22, 2019 | 70.68 | 71.03 | 70.16 | 70.18 | 882,781 | -0.65(-0.92%) |
Apr 18, 2019 | 70.58 | 70.89 | 69.76 | 70.83 | 1,134,925 | +0.23(+0.32%) |
Apr 17, 2019 | 71.63 | 72.64 | 70.53 | 70.60 | 1,281,671 | -0.63(-0.89%) |
Apr 16, 2019 | 70.80 | 71.34 | 70.25 | 71.23 | 1,149,153 | +0.48(+0.68%) |
Apr 15, 2019 | 71.19 | 71.61 | 70.44 | 70.75 | 949,032 | +0.00(+0.00%) |
Apr 12, 2019 | 69.84 | 70.90 | 69.46 | 70.75 | 2,159,633 | +1.90(+2.75%) |
Apr 11, 2019 | 68.94 | 69.55 | 68.65 | 68.85 | 1,263,537 | +0.05(+0.07%) |
Apr 10, 2019 | 68.68 | 69.15 | 67.96 | 68.80 | 756,236 | +0.42(+0.62%) |
Apr 09, 2019 | 68.46 | 68.77 | 67.69 | 68.38 | 854,891 | -0.57(-0.83%) |
Apr 08, 2019 | 69.44 | 69.74 | 68.81 | 68.96 | 1,583,103 | -0.48(-0.69%) |
Apr 05, 2019 | 69.12 | 69.66 | 68.99 | 69.44 | 1,468,427 | +0.56(+0.82%) |
Apr 04, 2019 | 68.18 | 69.00 | 68.10 | 68.87 | 1,251,671 | +0.67(+0.99%) |
Apr 03, 2019 | 67.29 | 69.07 | 66.89 | 68.20 | 2,198,733 | +1.72(+2.59%) |
Apr 02, 2019 | 66.31 | 67.22 | 65.74 | 66.48 | 1,550,433 | +0.30(+0.45%) |
Apr 01, 2019 | 64.60 | 66.28 | 64.45 | 66.18 | 1,323,938 | +2.23(+3.48%) |
Mar 29, 2019 | 64.17 | 64.53 | 63.52 | 63.96 | 2,088,686 | -0.03(-0.04%) |
Mar 28, 2019 | 63.38 | 64.08 | 63.30 | 63.98 | 919,676 | +0.71(+1.12%) |
Mar 27, 2019 | 63.15 | 63.64 | 62.55 | 63.27 | 1,504,310 | +0.14(+0.23%) |
Mar 26, 2019 | 63.22 | 63.75 | 62.63 | 63.13 | 1,114,869 | +0.51(+0.82%) |
Mar 25, 2019 | 63.24 | 63.63 | 62.40 | 62.62 | 1,507,982 | -0.72(-1.13%) |
Mar 22, 2019 | 66.02 | 66.02 | 63.26 | 63.33 | 1,796,115 | -3.26(-4.90%) |
Mar 21, 2019 | 66.10 | 67.33 | 66.10 | 66.60 | 1,412,091 | +0.31(+0.47%) |
Mar 20, 2019 | 66.14 | 66.77 | 65.55 | 66.28 | 1,228,836 | +0.10(+0.15%) |
Mar 19, 2019 | 66.83 | 67.37 | 65.90 | 66.18 | 1,399,360 | +0.05(+0.08%) |
Mar 18, 2019 | 66.33 | 66.33 | 64.28 | 66.13 | 1,697,255 | -0.15(-0.23%) |
Mar 15, 2019 | 66.96 | 67.64 | 66.10 | 66.28 | 2,955,719 | -0.83(-1.24%) |
Mar 14, 2019 | 68.34 | 68.44 | 66.75 | 67.12 | 1,430,125 | -1.36(-1.98%) |
Mar 13, 2019 | 68.29 | 69.18 | 67.90 | 68.48 | 1,178,046 | +0.55(+0.81%) |
Mar 12, 2019 | 67.93 | 68.62 | 67.79 | 67.92 | 1,158,987 | +0.39(+0.58%) |
Mar 11, 2019 | 66.48 | 67.75 | 66.39 | 67.53 | 945,228 | +1.46(+2.22%) |
Mar 08, 2019 | 66.19 | 66.66 | 65.55 | 66.07 | 1,380,529 | -0.79(-1.18%) |
Mar 07, 2019 | 68.80 | 68.93 | 65.77 | 66.85 | 1,780,735 | -2.31(-3.34%) |
Mar 06, 2019 | 68.93 | 69.76 | 68.50 | 69.16 | 1,267,492 | +0.13(+0.18%) |
Mar 05, 2019 | 69.39 | 69.49 | 68.43 | 69.04 | 1,152,725 | -0.48(-0.69%) |
Mar 04, 2019 | 69.70 | 70.06 | 68.29 | 69.51 | 1,099,640 | -0.09(-0.13%) |
Mar 01, 2019 | 69.72 | 70.65 | 69.16 | 69.60 | 986,263 | +0.44(+0.63%) |
Feb 28, 2019 | 70.02 | 70.02 | 68.62 | 69.17 | 1,509,186 | -0.93(-1.32%) |
Feb 27, 2019 | 70.04 | 70.47 | 69.46 | 70.10 | 781,872 | +0.01(+0.01%) |
Feb 26, 2019 | 70.59 | 70.87 | 70.07 | 70.09 | 617,531 | -0.58(-0.82%) |
Feb 25, 2019 | 70.89 | 71.24 | 70.20 | 70.67 | 695,154 | +0.03(+0.04%) |
Feb 22, 2019 | 70.36 | 71.14 | 70.13 | 70.64 | 1,155,661 | +0.64(+0.91%) |
Feb 21, 2019 | 70.88 | 71.20 | 69.71 | 70.01 | 966,468 | -0.76(-1.08%) |
Feb 20, 2019 | 69.33 | 71.20 | 69.18 | 70.77 | 1,216,352 | +1.45(+2.09%) |
Feb 19, 2019 | 68.53 | 69.82 | 68.25 | 69.32 | 1,325,362 | +0.13(+0.19%) |
Feb 15, 2019 | 69.16 | 69.53 | 68.68 | 69.19 | 1,259,667 | +0.79(+1.16%) |
Feb 14, 2019 | 67.55 | 68.68 | 67.44 | 68.39 | 1,518,049 | +0.50(+0.74%) |
Feb 13, 2019 | 68.69 | 68.76 | 67.58 | 67.89 | 1,610,655 | -0.15(-0.22%) |
Feb 12, 2019 | 67.04 | 68.35 | 67.04 | 68.04 | 1,357,714 | +1.66(+2.49%) |
Feb 11, 2019 | 66.28 | 66.48 | 65.76 | 66.38 | 1,087,274 | +0.22(+0.33%) |
Feb 08, 2019 | 65.51 | 66.43 | 64.83 | 66.17 | 1,256,918 | +0.23(+0.34%) |
Feb 07, 2019 | 67.32 | 67.42 | 65.15 | 65.94 | 1,453,164 | -1.69(-2.50%) |
Feb 06, 2019 | 67.34 | 68.09 | 67.01 | 67.63 | 1,522,640 | -0.62(-0.91%) |
Feb 05, 2019 | 68.72 | 69.19 | 67.99 | 68.25 | 1,851,277 | -0.65(-0.95%) |
Feb 04, 2019 | 68.46 | 69.25 | 67.70 | 68.90 | 2,097,081 | +0.59(+0.87%) |