Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.85 | 71.01 | 68.19 | 68.56 | 255,075 | -2.29(-3.23%) |
Apr 29, 2019 | 69.53 | 71.24 | 69.08 | 70.85 | 187,487 | +1.32(+1.90%) |
Apr 26, 2019 | 68.87 | 69.68 | 68.24 | 69.53 | 148,000 | +0.69(+1.00%) |
Apr 25, 2019 | 67.68 | 69.11 | 66.52 | 68.84 | 251,954 | +0.82(+1.21%) |
Apr 24, 2019 | 68.80 | 69.35 | 67.69 | 68.02 | 228,543 | -0.63(-0.92%) |
Apr 23, 2019 | 67.30 | 69.31 | 66.94 | 68.65 | 219,440 | +1.68(+2.51%) |
Apr 22, 2019 | 67.00 | 67.10 | 65.94 | 66.97 | 179,320 | -0.17(-0.25%) |
Apr 18, 2019 | 65.23 | 67.55 | 64.59 | 67.14 | 246,200 | +1.96(+3.01%) |
Apr 17, 2019 | 67.05 | 67.05 | 64.05 | 65.18 | 217,186 | -1.57(-2.35%) |
Apr 16, 2019 | 67.00 | 67.62 | 66.03 | 66.75 | 155,864 | +0.12(+0.18%) |
Apr 15, 2019 | 67.93 | 68.78 | 66.17 | 66.63 | 171,960 | -1.19(-1.75%) |
Apr 12, 2019 | 68.76 | 68.76 | 67.03 | 67.82 | 150,800 | -0.12(-0.18%) |
Apr 11, 2019 | 66.03 | 68.60 | 65.93 | 67.94 | 196,654 | +1.63(+2.46%) |
Apr 10, 2019 | 66.23 | 66.74 | 65.38 | 66.31 | 344,157 | +0.32(+0.48%) |
Apr 09, 2019 | 67.80 | 67.80 | 65.88 | 65.99 | 220,395 | -1.94(-2.86%) |
Apr 08, 2019 | 68.37 | 68.37 | 67.08 | 67.93 | 157,680 | -0.67(-0.98%) |
Apr 05, 2019 | 68.11 | 68.86 | 68.00 | 68.60 | 191,200 | +0.45(+0.66%) |
Apr 04, 2019 | 68.15 | 69.45 | 67.75 | 68.15 | 189,008 | -0.18(-0.26%) |
Apr 03, 2019 | 69.78 | 70.64 | 68.02 | 68.33 | 283,543 | -0.74(-1.07%) |
Apr 02, 2019 | 69.69 | 70.81 | 68.83 | 69.07 | 268,236 | -0.60(-0.86%) |
Apr 01, 2019 | 68.72 | 70.44 | 68.72 | 69.67 | 164,843 | +1.26(+1.84%) |
Mar 29, 2019 | 68.94 | 69.67 | 67.94 | 68.41 | 182,800 | -0.05(-0.07%) |
Mar 28, 2019 | 67.15 | 68.99 | 66.51 | 68.46 | 157,566 | +1.57(+2.35%) |
Mar 27, 2019 | 67.36 | 68.16 | 65.67 | 66.89 | 259,053 | -0.61(-0.90%) |
Mar 26, 2019 | 70.12 | 70.97 | 67.19 | 67.50 | 323,679 | -1.72(-2.48%) |
Mar 25, 2019 | 67.69 | 70.15 | 67.69 | 69.22 | 294,996 | +1.53(+2.26%) |
Mar 22, 2019 | 70.12 | 70.19 | 67.26 | 67.69 | 222,000 | -2.74(-3.89%) |
Mar 21, 2019 | 69.53 | 71.29 | 69.53 | 70.43 | 305,156 | +0.89(+1.28%) |
Mar 20, 2019 | 70.84 | 70.85 | 68.77 | 69.54 | 330,063 | -1.38(-1.95%) |
Mar 19, 2019 | 71.88 | 72.35 | 70.70 | 70.92 | 295,798 | -0.78(-1.09%) |
Mar 18, 2019 | 71.35 | 72.70 | 70.51 | 71.70 | 464,365 | +0.66(+0.93%) |
Mar 15, 2019 | 75.00 | 75.18 | 70.90 | 71.04 | 1,073,500 | -4.11(-5.47%) |
Mar 14, 2019 | 78.74 | 79.50 | 75.12 | 75.15 | 432,221 | -3.74(-4.74%) |
Mar 13, 2019 | 81.26 | 82.26 | 78.60 | 78.89 | 365,731 | -1.73(-2.15%) |
Mar 12, 2019 | 78.29 | 80.79 | 77.39 | 80.62 | 338,769 | +2.24(+2.86%) |
Mar 11, 2019 | 78.72 | 78.72 | 75.73 | 78.38 | 406,175 | -0.31(-0.39%) |
Mar 08, 2019 | 78.02 | 79.04 | 76.52 | 78.69 | 244,500 | -0.12(-0.15%) |
Mar 07, 2019 | 83.60 | 83.60 | 77.04 | 78.81 | 610,108 | -5.14(-6.12%) |
Mar 06, 2019 | 86.77 | 95.38 | 83.77 | 83.95 | 2,450,029 | +7.21(+9.40%) |
Mar 05, 2019 | 77.26 | 78.45 | 76.34 | 76.74 | 519,210 | -0.23(-0.30%) |
Mar 04, 2019 | 79.69 | 80.55 | 76.35 | 76.97 | 259,887 | -2.47(-3.11%) |
Mar 01, 2019 | 80.16 | 80.16 | 78.06 | 79.44 | 181,800 | -0.23(-0.29%) |
Feb 28, 2019 | 80.18 | 81.12 | 79.21 | 79.67 | 187,981 | -0.76(-0.94%) |
Feb 27, 2019 | 78.07 | 80.87 | 77.50 | 80.43 | 221,372 | +2.37(+3.04%) |
Feb 26, 2019 | 81.38 | 81.38 | 77.86 | 78.06 | 233,709 | -3.34(-4.10%) |
Feb 25, 2019 | 82.79 | 83.50 | 80.92 | 81.40 | 232,404 | -1.06(-1.29%) |
Feb 22, 2019 | 82.43 | 82.63 | 81.22 | 82.46 | 186,500 | +0.63(+0.77%) |
Feb 21, 2019 | 82.72 | 82.95 | 80.80 | 81.83 | 144,409 | -0.90(-1.09%) |
Feb 20, 2019 | 81.47 | 82.92 | 81.19 | 82.73 | 154,891 | +1.37(+1.68%) |
Feb 19, 2019 | 82.31 | 82.88 | 81.29 | 81.36 | 146,091 | -0.64(-0.78%) |
Feb 15, 2019 | 80.71 | 82.05 | 80.15 | 82.00 | 190,400 | +1.64(+2.04%) |
Feb 14, 2019 | 78.58 | 81.27 | 77.99 | 80.36 | 198,859 | +1.61(+2.04%) |
Feb 13, 2019 | 79.33 | 79.90 | 78.00 | 78.75 | 129,413 | -0.49(-0.62%) |
Feb 12, 2019 | 77.92 | 79.25 | 77.13 | 79.24 | 172,017 | +2.16(+2.80%) |
Feb 11, 2019 | 76.23 | 77.12 | 75.46 | 77.08 | 165,427 | +1.21(+1.59%) |
Feb 08, 2019 | 74.69 | 76.04 | 73.74 | 75.87 | 163,500 | +0.77(+1.03%) |
Feb 07, 2019 | 77.71 | 79.01 | 74.15 | 75.10 | 172,033 | -3.12(-3.99%) |
Feb 06, 2019 | 77.29 | 78.49 | 76.01 | 78.22 | 187,499 | +0.85(+1.10%) |
Feb 05, 2019 | 76.78 | 78.00 | 76.45 | 77.37 | 113,002 | +0.90(+1.18%) |
Feb 04, 2019 | 74.84 | 76.53 | 73.72 | 76.47 | 172,868 | +1.71(+2.29%) |