Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.61 | 64.85 | 59.25 | 60.74 | 572,061 | -4.22(-6.50%) |
Apr 29, 2019 | 64.65 | 65.86 | 61.16 | 64.96 | 662,073 | +0.71(+1.11%) |
Apr 26, 2019 | 70.99 | 73.71 | 62.50 | 64.25 | 1,840,600 | +2.09(+3.36%) |
Apr 25, 2019 | 61.71 | 63.45 | 60.65 | 62.16 | 601,737 | +0.20(+0.32%) |
Apr 24, 2019 | 60.02 | 62.00 | 59.16 | 61.96 | 360,477 | +1.81(+3.01%) |
Apr 23, 2019 | 57.70 | 60.58 | 57.44 | 60.15 | 583,161 | +2.72(+4.74%) |
Apr 22, 2019 | 54.03 | 57.99 | 53.19 | 57.43 | 717,347 | +2.67(+4.88%) |
Apr 18, 2019 | 55.01 | 58.58 | 51.31 | 54.76 | 1,177,800 | +0.35(+0.64%) |
Apr 17, 2019 | 65.64 | 65.64 | 49.19 | 54.41 | 3,132,154 | -11.02(-16.84%) |
Apr 16, 2019 | 66.66 | 68.74 | 65.09 | 65.43 | 378,510 | -0.90(-1.36%) |
Apr 15, 2019 | 66.25 | 67.57 | 63.62 | 66.33 | 291,968 | +0.15(+0.23%) |
Apr 12, 2019 | 70.28 | 70.94 | 65.13 | 66.18 | 358,100 | -3.90(-5.57%) |
Apr 11, 2019 | 67.71 | 71.50 | 67.65 | 70.08 | 543,929 | +2.66(+3.95%) |
Apr 10, 2019 | 66.80 | 68.29 | 65.76 | 67.42 | 402,901 | +1.85(+2.82%) |
Apr 09, 2019 | 66.59 | 68.06 | 65.48 | 65.57 | 307,401 | -1.43(-2.13%) |
Apr 08, 2019 | 68.27 | 68.27 | 65.40 | 67.00 | 453,181 | -1.09(-1.60%) |
Apr 05, 2019 | 65.04 | 69.13 | 65.04 | 68.09 | 806,900 | +3.78(+5.88%) |
Apr 04, 2019 | 61.26 | 64.54 | 61.12 | 64.31 | 422,445 | +2.86(+4.65%) |
Apr 03, 2019 | 62.23 | 62.47 | 60.81 | 61.45 | 242,495 | -0.38(-0.61%) |
Apr 02, 2019 | 61.91 | 62.01 | 59.25 | 61.83 | 411,156 | -0.13(-0.21%) |
Apr 01, 2019 | 63.00 | 63.13 | 60.83 | 61.96 | 557,518 | -0.38(-0.61%) |
Mar 29, 2019 | 62.16 | 63.37 | 61.08 | 62.34 | 381,100 | +0.61(+0.99%) |
Mar 28, 2019 | 60.38 | 62.24 | 58.74 | 61.73 | 291,658 | +1.39(+2.30%) |
Mar 27, 2019 | 61.21 | 61.95 | 58.18 | 60.34 | 286,110 | -1.27(-2.06%) |
Mar 26, 2019 | 63.41 | 63.94 | 61.06 | 61.61 | 337,951 | -0.95(-1.52%) |
Mar 25, 2019 | 62.58 | 63.80 | 60.73 | 62.56 | 294,326 | -0.05(-0.08%) |
Mar 22, 2019 | 62.29 | 65.00 | 61.26 | 62.61 | 592,500 | -0.38(-0.60%) |
Mar 21, 2019 | 56.63 | 63.41 | 56.24 | 62.99 | 983,097 | +6.09(+10.70%) |
Mar 20, 2019 | 56.69 | 58.80 | 55.92 | 56.90 | 337,993 | +0.22(+0.39%) |
Mar 19, 2019 | 58.85 | 59.22 | 55.30 | 56.68 | 442,537 | -1.97(-3.36%) |
Mar 18, 2019 | 59.37 | 60.38 | 57.78 | 58.65 | 423,536 | -0.67(-1.13%) |
Mar 15, 2019 | 56.91 | 60.61 | 56.68 | 59.32 | 698,800 | +2.79(+4.94%) |
Mar 14, 2019 | 57.14 | 57.51 | 54.66 | 56.53 | 420,871 | -0.80(-1.40%) |
Mar 13, 2019 | 59.29 | 60.70 | 53.49 | 57.33 | 1,137,565 | -1.85(-3.13%) |
Mar 12, 2019 | 57.85 | 59.52 | 57.47 | 59.18 | 221,714 | +1.14(+1.96%) |
Mar 11, 2019 | 56.79 | 58.61 | 56.79 | 58.04 | 279,124 | +1.60(+2.83%) |
Mar 08, 2019 | 53.60 | 56.95 | 53.57 | 56.44 | 490,100 | +0.64(+1.15%) |
Mar 07, 2019 | 57.76 | 57.89 | 55.79 | 55.80 | 370,688 | -2.21(-3.81%) |
Mar 06, 2019 | 58.87 | 59.25 | 56.59 | 58.01 | 424,769 | -0.56(-0.96%) |
Mar 05, 2019 | 57.52 | 60.96 | 57.52 | 58.57 | 670,473 | +1.06(+1.84%) |
Mar 04, 2019 | 58.90 | 59.99 | 56.95 | 57.51 | 403,786 | -1.38(-2.34%) |
Mar 01, 2019 | 54.52 | 60.51 | 54.52 | 58.89 | 806,800 | +5.48(+10.26%) |
Feb 28, 2019 | 55.03 | 55.98 | 53.27 | 53.41 | 462,782 | -1.75(-3.17%) |
Feb 27, 2019 | 55.50 | 56.41 | 53.34 | 55.16 | 524,514 | -1.18(-2.09%) |
Feb 26, 2019 | 55.68 | 57.94 | 55.45 | 56.34 | 401,850 | +0.09(+0.16%) |
Feb 25, 2019 | 61.00 | 62.60 | 55.88 | 56.25 | 1,351,757 | -7.21(-11.36%) |
Feb 22, 2019 | 66.00 | 67.13 | 56.83 | 63.46 | 1,517,100 | -2.04(-3.11%) |
Feb 21, 2019 | 67.44 | 67.44 | 63.74 | 65.50 | 669,585 | -0.32(-0.49%) |
Feb 20, 2019 | 64.53 | 66.38 | 64.37 | 65.82 | 640,840 | +2.25(+3.54%) |
Feb 19, 2019 | 62.05 | 64.35 | 61.62 | 63.57 | 649,525 | +2.37(+3.87%) |
Feb 15, 2019 | 61.25 | 62.59 | 60.98 | 61.20 | 317,000 | +0.06(+0.10%) |
Feb 14, 2019 | 60.29 | 61.56 | 59.92 | 61.14 | 247,976 | +0.42(+0.69%) |
Feb 13, 2019 | 60.49 | 62.43 | 60.47 | 60.72 | 325,883 | +0.11(+0.18%) |
Feb 12, 2019 | 59.48 | 61.25 | 58.02 | 60.61 | 308,959 | +1.66(+2.82%) |
Feb 11, 2019 | 59.43 | 59.57 | 58.18 | 58.95 | 299,228 | -0.20(-0.34%) |
Feb 08, 2019 | 59.19 | 59.88 | 57.71 | 59.15 | 331,400 | -0.50(-0.84%) |
Feb 07, 2019 | 58.48 | 59.81 | 57.58 | 59.65 | 438,512 | +1.05(+1.79%) |
Feb 06, 2019 | 60.00 | 60.00 | 55.01 | 58.60 | 965,064 | -1.66(-2.75%) |
Feb 05, 2019 | 64.81 | 64.81 | 59.94 | 60.26 | 706,092 | -3.19(-5.03%) |
Feb 04, 2019 | 61.90 | 63.47 | 60.45 | 63.45 | 460,020 | +1.99(+3.24%) |