Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.96 | 69.20 | 66.43 | 68.31 | 1,291,924 | +0.11(+0.16%) |
Apr 29, 2019 | 66.87 | 69.50 | 66.87 | 68.20 | 1,776,151 | +1.26(+1.88%) |
Apr 26, 2019 | 66.77 | 67.70 | 65.27 | 66.94 | 1,225,700 | -0.02(-0.03%) |
Apr 25, 2019 | 65.85 | 69.00 | 65.83 | 66.96 | 3,385,894 | +1.97(+3.03%) |
Apr 24, 2019 | 65.93 | 66.26 | 64.07 | 64.99 | 1,026,695 | -0.43(-0.66%) |
Apr 23, 2019 | 65.00 | 65.76 | 64.58 | 65.42 | 1,170,267 | +1.16(+1.81%) |
Apr 22, 2019 | 62.50 | 64.48 | 62.40 | 64.26 | 1,234,553 | +1.53(+2.44%) |
Apr 18, 2019 | 62.27 | 62.80 | 60.02 | 62.73 | 2,081,200 | +0.30(+0.48%) |
Apr 17, 2019 | 66.44 | 66.50 | 62.06 | 62.43 | 2,414,764 | -3.83(-5.78%) |
Apr 16, 2019 | 67.30 | 67.45 | 65.27 | 66.26 | 1,378,291 | -0.78(-1.16%) |
Apr 15, 2019 | 66.59 | 67.99 | 66.01 | 67.04 | 1,269,159 | +0.40(+0.60%) |
Apr 12, 2019 | 68.31 | 68.73 | 66.25 | 66.64 | 1,241,600 | -1.11(-1.64%) |
Apr 11, 2019 | 68.23 | 68.82 | 66.69 | 67.75 | 1,708,896 | -0.69(-1.01%) |
Apr 10, 2019 | 64.75 | 68.46 | 64.50 | 68.44 | 3,403,200 | +3.50(+5.39%) |
Apr 09, 2019 | 64.71 | 65.61 | 63.51 | 64.94 | 2,349,155 | +1.47(+2.32%) |
Apr 08, 2019 | 62.81 | 64.80 | 61.51 | 63.47 | 1,602,231 | +0.33(+0.52%) |
Apr 05, 2019 | 63.50 | 64.70 | 62.50 | 63.14 | 2,553,800 | -0.14(-0.22%) |
Apr 04, 2019 | 69.71 | 69.71 | 61.39 | 63.28 | 7,487,084 | -6.06(-8.74%) |
Apr 03, 2019 | 71.30 | 71.46 | 69.31 | 69.34 | 1,670,377 | -1.57(-2.21%) |
Apr 02, 2019 | 70.93 | 71.29 | 69.22 | 70.91 | 1,460,370 | +0.17(+0.24%) |
Apr 01, 2019 | 72.00 | 72.94 | 69.56 | 70.74 | 1,636,060 | -0.19(-0.27%) |
Mar 29, 2019 | 71.39 | 71.73 | 70.02 | 70.93 | 1,782,100 | -0.12(-0.17%) |
Mar 28, 2019 | 69.98 | 71.99 | 69.28 | 71.05 | 2,194,487 | +1.30(+1.86%) |
Mar 27, 2019 | 71.11 | 72.09 | 67.00 | 69.75 | 3,129,670 | -1.28(-1.80%) |
Mar 26, 2019 | 68.67 | 72.69 | 67.93 | 71.03 | 4,152,540 | +3.22(+4.75%) |
Mar 25, 2019 | 65.55 | 68.30 | 63.50 | 67.81 | 2,430,806 | +1.80(+2.73%) |
Mar 22, 2019 | 69.90 | 70.90 | 65.43 | 66.01 | 3,158,900 | -5.24(-7.35%) |
Mar 21, 2019 | 67.01 | 70.00 | 67.01 | 71.25 | 1,547,949 | +3.76(+5.57%) |
Mar 20, 2019 | 67.74 | 68.30 | 66.55 | 67.49 | 1,788,114 | -0.42(-0.62%) |
Mar 19, 2019 | 68.00 | 68.22 | 66.68 | 67.91 | 1,103,884 | +0.63(+0.94%) |
Mar 18, 2019 | 67.39 | 68.48 | 66.18 | 67.28 | 1,519,081 | +0.09(+0.13%) |
Mar 15, 2019 | 67.23 | 68.85 | 66.66 | 67.19 | 3,089,700 | +0.25(+0.37%) |
Mar 14, 2019 | 65.00 | 67.33 | 64.80 | 66.94 | 2,201,295 | +2.14(+3.30%) |
Mar 13, 2019 | 64.00 | 65.02 | 63.76 | 64.80 | 1,888,488 | +1.15(+1.81%) |
Mar 12, 2019 | 63.35 | 65.00 | 62.59 | 63.65 | 2,297,558 | +0.31(+0.49%) |
Mar 11, 2019 | 60.80 | 64.40 | 60.75 | 63.34 | 3,668,427 | +2.80(+4.63%) |
Mar 08, 2019 | 58.23 | 60.71 | 57.02 | 60.54 | 2,423,500 | +1.36(+2.30%) |
Mar 07, 2019 | 58.25 | 60.00 | 57.67 | 59.18 | 2,241,924 | +0.91(+1.56%) |
Mar 06, 2019 | 57.40 | 59.25 | 57.23 | 58.27 | 2,370,406 | +0.74(+1.29%) |
Mar 05, 2019 | 57.00 | 57.96 | 56.70 | 57.53 | 1,748,104 | -0.50(-0.86%) |
Mar 04, 2019 | 60.61 | 61.64 | 56.61 | 58.03 | 4,174,290 | -2.54(-4.19%) |
Mar 01, 2019 | 57.49 | 61.14 | 55.30 | 60.57 | 9,658,300 | +10.89(+21.92%) |
Feb 28, 2019 | 51.00 | 51.00 | 49.08 | 49.68 | 2,846,021 | -1.04(-2.05%) |
Feb 27, 2019 | 50.27 | 51.36 | 49.95 | 50.72 | 3,251,589 | +0.72(+1.44%) |
Feb 26, 2019 | 50.03 | 50.10 | 49.48 | 50.00 | 1,936,486 | +0.07(+0.14%) |
Feb 25, 2019 | 50.30 | 50.60 | 49.29 | 49.93 | 2,270,433 | +0.15(+0.30%) |
Feb 22, 2019 | 50.06 | 50.57 | 49.52 | 49.78 | 1,426,000 | +0.11(+0.22%) |
Feb 21, 2019 | 50.04 | 50.18 | 48.82 | 49.67 | 631,481 | -0.16(-0.32%) |
Feb 20, 2019 | 50.18 | 50.58 | 49.24 | 49.83 | 943,112 | -0.16(-0.32%) |
Feb 19, 2019 | 50.18 | 50.50 | 49.77 | 49.99 | 1,004,419 | -0.12(-0.24%) |
Feb 15, 2019 | 50.40 | 50.80 | 49.70 | 50.11 | 1,018,000 | +0.03(+0.06%) |
Feb 14, 2019 | 48.85 | 50.33 | 48.50 | 50.08 | 1,310,916 | +1.08(+2.20%) |
Feb 13, 2019 | 50.46 | 50.90 | 48.89 | 49.00 | 1,194,778 | -1.10(-2.20%) |
Feb 12, 2019 | 49.13 | 50.70 | 48.82 | 50.10 | 1,491,364 | +1.51(+3.11%) |
Feb 11, 2019 | 48.91 | 49.29 | 48.18 | 48.59 | 1,122,756 | +0.13(+0.27%) |
Feb 08, 2019 | 47.22 | 48.79 | 47.11 | 48.46 | 1,023,700 | +0.43(+0.90%) |
Feb 07, 2019 | 47.22 | 48.06 | 46.51 | 48.03 | 987,987 | +0.28(+0.59%) |
Feb 06, 2019 | 48.00 | 48.66 | 46.52 | 47.75 | 1,231,820 | -0.57(-1.18%) |
Feb 05, 2019 | 49.38 | 49.95 | 47.85 | 48.32 | 1,603,517 | -0.75(-1.53%) |
Feb 04, 2019 | 48.42 | 49.75 | 48.05 | 49.07 | 2,256,517 | +0.75(+1.55%) |