Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.24 | 69.54 | 68.24 | 69.25 | 359,883 | +1.10(+1.62%) |
Apr 29, 2019 | 67.91 | 68.23 | 67.88 | 68.15 | 145,243 | +0.03(+0.05%) |
Apr 26, 2019 | 68.24 | 68.55 | 68.09 | 68.12 | 154,509 | +0.13(+0.19%) |
Apr 25, 2019 | 67.34 | 68.06 | 67.34 | 67.99 | 224,285 | +0.26(+0.38%) |
Apr 24, 2019 | 67.32 | 68.05 | 67.24 | 67.73 | 166,143 | +0.39(+0.57%) |
Apr 23, 2019 | 66.78 | 67.64 | 66.63 | 67.35 | 206,552 | +0.79(+1.19%) |
Apr 22, 2019 | 66.94 | 67.21 | 66.43 | 66.56 | 176,166 | -0.48(-0.71%) |
Apr 18, 2019 | 66.69 | 67.12 | 66.34 | 67.03 | 217,115 | +0.50(+0.75%) |
Apr 17, 2019 | 66.83 | 66.98 | 66.38 | 66.53 | 275,313 | -0.29(-0.43%) |
Apr 16, 2019 | 67.68 | 68.29 | 66.80 | 66.82 | 214,664 | -0.94(-1.38%) |
Apr 15, 2019 | 67.62 | 67.91 | 67.54 | 67.76 | 195,571 | +0.28(+0.41%) |
Apr 12, 2019 | 67.35 | 67.60 | 67.01 | 67.48 | 146,972 | +0.06(+0.09%) |
Apr 11, 2019 | 67.09 | 67.58 | 67.08 | 67.42 | 172,794 | +0.20(+0.29%) |
Apr 10, 2019 | 67.24 | 67.87 | 67.10 | 67.22 | 158,510 | +0.14(+0.21%) |
Apr 09, 2019 | 67.59 | 67.63 | 67.01 | 67.08 | 154,436 | -0.41(-0.61%) |
Apr 08, 2019 | 67.69 | 67.74 | 67.31 | 67.49 | 139,109 | -0.55(-0.81%) |
Apr 05, 2019 | 66.98 | 68.05 | 66.57 | 68.05 | 152,442 | +1.09(+1.62%) |
Apr 04, 2019 | 67.69 | 67.69 | 66.67 | 66.96 | 198,438 | -0.48(-0.71%) |
Apr 03, 2019 | 66.78 | 67.44 | 66.24 | 67.44 | 229,188 | +0.77(+1.16%) |
Apr 02, 2019 | 67.48 | 67.48 | 66.57 | 66.66 | 269,880 | -0.77(-1.15%) |
Apr 01, 2019 | 67.62 | 67.82 | 66.98 | 67.44 | 266,422 | -0.25(-0.38%) |
Mar 29, 2019 | 67.63 | 67.79 | 67.27 | 67.69 | 303,062 | +0.18(+0.27%) |
Mar 28, 2019 | 67.89 | 68.04 | 67.05 | 67.51 | 225,520 | -0.25(-0.38%) |
Mar 27, 2019 | 68.17 | 68.19 | 67.40 | 67.77 | 341,226 | -0.36(-0.53%) |
Mar 26, 2019 | 67.96 | 68.51 | 67.79 | 68.13 | 219,325 | +0.30(+0.44%) |
Mar 25, 2019 | 66.84 | 67.89 | 66.40 | 67.83 | 468,471 | +1.03(+1.54%) |
Mar 22, 2019 | 67.04 | 67.79 | 66.67 | 66.80 | 369,072 | -0.24(-0.36%) |
Mar 21, 2019 | 66.07 | 67.06 | 66.07 | 67.04 | 317,348 | +0.88(+1.33%) |
Mar 20, 2019 | 65.74 | 66.74 | 65.27 | 66.16 | 389,700 | +0.41(+0.63%) |
Mar 19, 2019 | 66.43 | 66.43 | 65.50 | 65.75 | 263,937 | -0.65(-0.98%) |
Mar 18, 2019 | 65.81 | 66.68 | 65.55 | 66.40 | 499,019 | +0.38(+0.57%) |
Mar 15, 2019 | 66.24 | 66.87 | 65.59 | 66.02 | 1,167,512 | +0.19(+0.29%) |
Mar 14, 2019 | 66.30 | 66.78 | 65.82 | 65.83 | 350,797 | -0.39(-0.60%) |
Mar 13, 2019 | 65.94 | 66.58 | 65.79 | 66.23 | 387,897 | +0.23(+0.35%) |
Mar 12, 2019 | 65.72 | 66.30 | 65.67 | 66.00 | 339,342 | +0.37(+0.56%) |
Mar 11, 2019 | 65.23 | 65.78 | 65.23 | 65.63 | 343,131 | +0.49(+0.74%) |
Mar 08, 2019 | 64.94 | 65.41 | 64.79 | 65.14 | 378,311 | +0.32(+0.50%) |
Mar 07, 2019 | 65.17 | 65.77 | 64.61 | 64.82 | 441,518 | -0.18(-0.28%) |
Mar 06, 2019 | 64.93 | 65.18 | 64.53 | 65.00 | 276,504 | +0.11(+0.18%) |
Mar 05, 2019 | 64.99 | 65.32 | 64.78 | 64.88 | 178,143 | -0.20(-0.31%) |
Mar 04, 2019 | 64.80 | 65.10 | 64.21 | 65.09 | 347,123 | +0.36(+0.55%) |
Mar 01, 2019 | 64.89 | 65.16 | 64.14 | 64.73 | 237,242 | -0.03(-0.05%) |
Feb 28, 2019 | 64.18 | 65.04 | 63.77 | 64.76 | 466,537 | +0.41(+0.63%) |
Feb 27, 2019 | 63.11 | 64.41 | 63.11 | 64.35 | 345,857 | +0.98(+1.55%) |
Feb 26, 2019 | 63.44 | 63.78 | 63.11 | 63.37 | 323,077 | +0.13(+0.21%) |
Feb 25, 2019 | 63.85 | 64.00 | 63.01 | 63.24 | 338,401 | -0.73(-1.15%) |
Feb 22, 2019 | 63.72 | 64.38 | 63.50 | 63.98 | 386,299 | +0.43(+0.68%) |
Feb 21, 2019 | 62.92 | 63.58 | 62.46 | 63.55 | 354,101 | +0.46(+0.72%) |
Feb 20, 2019 | 62.81 | 63.30 | 62.44 | 63.09 | 341,569 | +0.33(+0.53%) |
Feb 19, 2019 | 62.61 | 63.23 | 62.48 | 62.75 | 445,990 | +0.20(+0.33%) |
Feb 15, 2019 | 61.57 | 63.01 | 61.57 | 62.55 | 658,938 | +1.04(+1.69%) |
Feb 14, 2019 | 62.18 | 62.61 | 61.48 | 61.51 | 13,790,881 | -1.08(-1.72%) |
Feb 13, 2019 | 62.66 | 62.79 | 62.26 | 62.59 | 479,560 | -0.23(-0.36%) |
Feb 12, 2019 | 63.22 | 63.32 | 62.48 | 62.82 | 536,830 | -0.20(-0.31%) |
Feb 11, 2019 | 62.84 | 63.17 | 61.88 | 63.01 | 974,648 | -1.12(-1.74%) |
Feb 08, 2019 | 63.78 | 64.18 | 63.43 | 64.13 | 302,646 | +0.42(+0.67%) |
Feb 07, 2019 | 63.64 | 63.91 | 62.94 | 63.71 | 441,479 | +0.07(+0.12%) |
Feb 06, 2019 | 60.85 | 64.23 | 60.42 | 63.64 | 536,408 | -0.67(-1.04%) |
Feb 05, 2019 | 64.50 | 64.72 | 64.02 | 64.30 | 228,611 | -0.19(-0.29%) |
Feb 04, 2019 | 64.20 | 64.50 | 63.46 | 64.49 | 218,935 | +0.24(+0.38%) |