Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.22 | 67.43 | 65.77 | 65.79 | 638,397 | -1.57(-2.33%) |
Apr 29, 2019 | 65.88 | 67.72 | 65.88 | 67.36 | 245,935 | +1.70(+2.59%) |
Apr 26, 2019 | 65.43 | 66.11 | 64.88 | 65.66 | 265,018 | +0.23(+0.35%) |
Apr 25, 2019 | 67.39 | 67.39 | 65.27 | 65.43 | 211,231 | -2.57(-3.78%) |
Apr 24, 2019 | 67.15 | 68.63 | 67.13 | 68.00 | 263,604 | +0.76(+1.13%) |
Apr 23, 2019 | 66.93 | 67.56 | 66.20 | 67.24 | 345,696 | +0.45(+0.67%) |
Apr 22, 2019 | 67.70 | 67.97 | 66.26 | 66.79 | 170,967 | -1.33(-1.95%) |
Apr 18, 2019 | 67.89 | 69.09 | 67.86 | 68.12 | 237,990 | +0.33(+0.49%) |
Apr 17, 2019 | 67.97 | 68.46 | 67.15 | 67.79 | 230,982 | +0.53(+0.79%) |
Apr 16, 2019 | 67.09 | 67.83 | 66.36 | 67.26 | 473,193 | +0.62(+0.93%) |
Apr 15, 2019 | 66.09 | 67.03 | 65.86 | 66.64 | 299,639 | +0.73(+1.11%) |
Apr 12, 2019 | 65.78 | 66.27 | 65.25 | 65.91 | 160,062 | +0.75(+1.15%) |
Apr 11, 2019 | 65.34 | 65.99 | 64.66 | 65.15 | 177,825 | +0.10(+0.16%) |
Apr 10, 2019 | 64.58 | 65.14 | 63.90 | 65.05 | 201,314 | +0.56(+0.87%) |
Apr 09, 2019 | 65.56 | 65.95 | 64.42 | 64.49 | 228,784 | -1.47(-2.23%) |
Apr 08, 2019 | 64.76 | 66.00 | 64.36 | 65.96 | 285,879 | +0.87(+1.34%) |
Apr 05, 2019 | 64.91 | 65.39 | 64.56 | 65.09 | 240,514 | +0.51(+0.80%) |
Apr 04, 2019 | 63.92 | 64.92 | 63.92 | 64.57 | 132,389 | +0.80(+1.25%) |
Apr 03, 2019 | 64.25 | 64.64 | 63.77 | 63.78 | 225,015 | +0.29(+0.46%) |
Apr 02, 2019 | 63.22 | 63.79 | 62.71 | 63.48 | 283,113 | +0.42(+0.66%) |
Apr 01, 2019 | 62.71 | 63.61 | 62.62 | 63.06 | 265,967 | +1.10(+1.78%) |
Mar 29, 2019 | 61.19 | 62.86 | 61.11 | 61.96 | 480,819 | +1.27(+2.10%) |
Mar 28, 2019 | 60.47 | 61.22 | 59.94 | 60.68 | 236,661 | +0.32(+0.54%) |
Mar 27, 2019 | 60.68 | 61.27 | 60.04 | 60.36 | 284,096 | -0.25(-0.41%) |
Mar 26, 2019 | 60.35 | 62.64 | 60.33 | 60.61 | 297,736 | +0.89(+1.50%) |
Mar 25, 2019 | 60.17 | 60.48 | 59.31 | 59.72 | 383,135 | -0.46(-0.76%) |
Mar 22, 2019 | 63.29 | 63.59 | 60.13 | 60.17 | 367,976 | -3.84(-6.00%) |
Mar 21, 2019 | 62.61 | 64.71 | 62.61 | 64.01 | 265,911 | +0.87(+1.39%) |
Mar 20, 2019 | 64.02 | 64.59 | 62.46 | 63.14 | 289,901 | -1.04(-1.62%) |
Mar 19, 2019 | 64.76 | 65.30 | 64.00 | 64.17 | 341,284 | -0.29(-0.44%) |
Mar 18, 2019 | 64.28 | 65.16 | 63.73 | 64.46 | 399,094 | +0.41(+0.64%) |
Mar 15, 2019 | 64.32 | 64.98 | 64.01 | 64.05 | 812,513 | -0.05(-0.07%) |
Mar 14, 2019 | 65.07 | 65.30 | 64.07 | 64.10 | 322,484 | -1.12(-1.71%) |
Mar 13, 2019 | 65.67 | 65.94 | 65.18 | 65.22 | 352,009 | -0.10(-0.16%) |
Mar 12, 2019 | 65.54 | 66.05 | 65.02 | 65.32 | 230,589 | -0.09(-0.13%) |
Mar 11, 2019 | 65.43 | 65.68 | 64.67 | 65.41 | 417,224 | +0.18(+0.28%) |
Mar 08, 2019 | 65.47 | 65.70 | 64.80 | 65.23 | 288,468 | -0.92(-1.39%) |
Mar 07, 2019 | 67.47 | 67.85 | 65.92 | 66.15 | 315,703 | -1.22(-1.82%) |
Mar 06, 2019 | 69.36 | 69.36 | 67.32 | 67.37 | 349,749 | -2.01(-2.90%) |
Mar 05, 2019 | 70.06 | 70.24 | 69.35 | 69.38 | 209,032 | -0.64(-0.91%) |
Mar 04, 2019 | 71.01 | 71.24 | 69.40 | 70.02 | 665,125 | -0.95(-1.34%) |
Mar 01, 2019 | 70.83 | 71.42 | 70.34 | 70.96 | 335,914 | +0.95(+1.35%) |
Feb 28, 2019 | 71.48 | 71.87 | 69.98 | 70.02 | 326,124 | -1.83(-2.55%) |
Feb 27, 2019 | 71.46 | 72.32 | 71.02 | 71.85 | 251,139 | +0.21(+0.29%) |
Feb 26, 2019 | 73.36 | 73.74 | 71.60 | 71.64 | 260,446 | -1.75(-2.39%) |
Feb 25, 2019 | 73.73 | 74.19 | 73.09 | 73.39 | 330,059 | +0.27(+0.36%) |
Feb 22, 2019 | 71.84 | 73.33 | 71.40 | 73.13 | 354,786 | +1.75(+2.44%) |
Feb 21, 2019 | 71.67 | 71.86 | 71.07 | 71.38 | 302,821 | -0.36(-0.50%) |
Feb 20, 2019 | 71.00 | 72.27 | 70.59 | 71.74 | 508,818 | +0.78(+1.10%) |
Feb 19, 2019 | 72.60 | 73.21 | 70.95 | 70.96 | 464,801 | -1.91(-2.62%) |
Feb 15, 2019 | 71.69 | 73.29 | 71.41 | 72.87 | 601,081 | +1.94(+2.74%) |
Feb 14, 2019 | 70.45 | 71.24 | 70.26 | 70.93 | 705,389 | +0.13(+0.19%) |
Feb 13, 2019 | 69.04 | 71.32 | 69.04 | 70.79 | 724,366 | +1.98(+2.88%) |
Feb 12, 2019 | 67.03 | 69.21 | 66.91 | 68.81 | 872,753 | +1.90(+2.83%) |
Feb 11, 2019 | 70.68 | 70.68 | 65.87 | 66.91 | 1,444,787 | -3.92(-5.53%) |
Feb 08, 2019 | 74.08 | 74.08 | 69.62 | 70.83 | 1,239,487 | -4.14(-5.52%) |
Feb 07, 2019 | 75.87 | 76.35 | 65.81 | 74.97 | 2,045,748 | -9.12(-10.85%) |
Feb 06, 2019 | 84.00 | 85.20 | 83.79 | 84.09 | 256,391 | +0.05(+0.06%) |
Feb 05, 2019 | 83.42 | 84.09 | 83.28 | 84.04 | 289,356 | +0.99(+1.19%) |
Feb 04, 2019 | 82.01 | 83.13 | 81.52 | 83.06 | 236,722 | +1.20(+1.47%) |