Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.32 | 63.32 | 61.00 | 61.06 | 700,546 | -1.71(-2.73%) |
Apr 29, 2019 | 63.48 | 64.00 | 62.55 | 62.77 | 525,428 | -0.66(-1.05%) |
Apr 26, 2019 | 61.47 | 64.20 | 61.24 | 63.44 | 1,250,382 | +1.35(+2.17%) |
Apr 25, 2019 | 67.76 | 68.27 | 62.08 | 62.09 | 1,716,371 | -7.65(-10.97%) |
Apr 24, 2019 | 70.96 | 71.39 | 69.66 | 69.74 | 508,020 | -1.54(-2.16%) |
Apr 23, 2019 | 71.73 | 72.30 | 70.91 | 71.28 | 371,649 | -0.30(-0.41%) |
Apr 22, 2019 | 71.24 | 72.22 | 70.47 | 71.57 | 782,273 | +0.99(+1.41%) |
Apr 18, 2019 | 70.90 | 72.09 | 70.11 | 70.58 | 856,831 | -0.13(-0.19%) |
Apr 17, 2019 | 71.01 | 71.17 | 70.37 | 70.71 | 427,406 | +0.48(+0.68%) |
Apr 16, 2019 | 69.20 | 70.62 | 68.73 | 70.23 | 349,373 | +1.63(+2.38%) |
Apr 15, 2019 | 67.80 | 68.79 | 66.98 | 68.60 | 392,778 | +0.84(+1.24%) |
Apr 12, 2019 | 67.10 | 67.86 | 66.63 | 67.76 | 256,808 | +0.92(+1.37%) |
Apr 11, 2019 | 67.53 | 68.28 | 66.09 | 66.84 | 336,370 | -0.69(-1.02%) |
Apr 10, 2019 | 67.13 | 67.98 | 66.60 | 67.53 | 371,257 | +0.81(+1.22%) |
Apr 09, 2019 | 67.50 | 68.03 | 65.96 | 66.72 | 384,518 | -1.35(-1.98%) |
Apr 08, 2019 | 67.61 | 68.77 | 67.36 | 68.06 | 614,753 | +0.44(+0.65%) |
Apr 05, 2019 | 66.83 | 68.46 | 66.45 | 67.62 | 567,385 | +1.37(+2.06%) |
Apr 04, 2019 | 65.87 | 66.35 | 65.19 | 66.26 | 433,184 | +0.50(+0.76%) |
Apr 03, 2019 | 65.83 | 66.72 | 65.07 | 65.76 | 453,471 | +0.39(+0.60%) |
Apr 02, 2019 | 65.91 | 66.37 | 64.76 | 65.37 | 431,062 | -0.53(-0.80%) |
Apr 01, 2019 | 66.26 | 66.48 | 65.10 | 65.89 | 861,594 | +0.00(+0.00%) |
Mar 29, 2019 | 67.54 | 67.86 | 65.28 | 65.89 | 295,931 | -0.33(-0.51%) |
Mar 28, 2019 | 64.11 | 66.37 | 64.01 | 66.23 | 286,677 | +1.71(+2.65%) |
Mar 27, 2019 | 64.80 | 65.37 | 63.93 | 64.52 | 391,238 | -0.43(-0.66%) |
Mar 26, 2019 | 64.40 | 66.10 | 64.40 | 64.95 | 299,195 | +1.29(+2.03%) |
Mar 25, 2019 | 63.68 | 63.85 | 62.40 | 63.66 | 332,467 | -0.59(-0.92%) |
Mar 22, 2019 | 67.46 | 67.59 | 64.13 | 64.25 | 445,205 | -4.02(-5.88%) |
Mar 21, 2019 | 68.73 | 69.31 | 67.63 | 68.27 | 320,908 | -0.47(-0.68%) |
Mar 20, 2019 | 68.35 | 69.45 | 67.97 | 68.73 | 529,641 | +0.36(+0.53%) |
Mar 19, 2019 | 68.00 | 68.68 | 67.36 | 68.37 | 1,029,830 | +0.55(+0.82%) |
Mar 18, 2019 | 65.53 | 68.00 | 65.45 | 67.82 | 391,847 | +2.36(+3.61%) |
Mar 15, 2019 | 65.77 | 65.93 | 64.89 | 65.45 | 1,289,798 | -0.16(-0.25%) |
Mar 14, 2019 | 66.05 | 66.67 | 65.29 | 65.62 | 349,340 | -0.39(-0.59%) |
Mar 13, 2019 | 65.77 | 66.27 | 65.15 | 66.01 | 460,069 | +1.03(+1.59%) |
Mar 12, 2019 | 64.63 | 65.69 | 64.46 | 64.98 | 318,733 | +0.39(+0.61%) |
Mar 11, 2019 | 63.06 | 65.32 | 62.73 | 64.58 | 947,505 | +2.06(+3.30%) |
Mar 08, 2019 | 61.86 | 63.12 | 60.44 | 62.52 | 602,219 | -0.49(-0.77%) |
Mar 07, 2019 | 62.88 | 63.13 | 61.45 | 63.01 | 636,238 | +0.24(+0.38%) |
Mar 06, 2019 | 63.73 | 63.73 | 61.45 | 62.77 | 726,313 | -1.39(-2.16%) |
Mar 05, 2019 | 63.72 | 64.62 | 62.89 | 64.15 | 621,012 | +0.56(+0.89%) |
Mar 04, 2019 | 64.92 | 65.28 | 62.51 | 63.59 | 593,232 | -0.81(-1.26%) |
Mar 01, 2019 | 62.64 | 64.46 | 62.64 | 64.40 | 574,498 | +2.45(+3.95%) |
Feb 28, 2019 | 62.40 | 62.40 | 61.09 | 61.96 | 498,112 | -0.56(-0.90%) |
Feb 27, 2019 | 60.50 | 63.11 | 60.26 | 62.52 | 605,825 | +2.20(+3.64%) |
Feb 26, 2019 | 62.14 | 62.97 | 60.29 | 60.32 | 412,717 | -1.58(-2.55%) |
Feb 25, 2019 | 62.29 | 62.58 | 61.61 | 61.90 | 579,123 | +0.48(+0.78%) |
Feb 22, 2019 | 62.17 | 62.38 | 61.16 | 61.42 | 328,359 | -0.42(-0.68%) |
Feb 21, 2019 | 63.78 | 63.98 | 61.47 | 61.84 | 456,455 | -2.39(-3.72%) |
Feb 20, 2019 | 64.93 | 65.51 | 64.08 | 64.23 | 681,031 | -0.57(-0.89%) |
Feb 19, 2019 | 64.36 | 65.74 | 64.12 | 64.80 | 513,833 | -0.16(-0.25%) |
Feb 15, 2019 | 62.88 | 65.22 | 62.88 | 64.97 | 517,697 | +2.74(+4.41%) |
Feb 14, 2019 | 62.96 | 63.13 | 61.99 | 62.22 | 592,663 | -0.85(-1.35%) |
Feb 13, 2019 | 62.77 | 63.37 | 62.31 | 63.07 | 638,535 | +0.59(+0.95%) |
Feb 12, 2019 | 63.14 | 63.77 | 61.90 | 62.48 | 817,155 | +0.44(+0.71%) |
Feb 11, 2019 | 61.15 | 62.41 | 61.15 | 62.04 | 473,971 | +0.98(+1.61%) |
Feb 08, 2019 | 60.43 | 61.80 | 60.33 | 61.06 | 461,733 | +0.23(+0.38%) |
Feb 07, 2019 | 64.55 | 64.62 | 60.31 | 60.83 | 808,073 | -4.06(-6.26%) |
Feb 06, 2019 | 65.26 | 65.74 | 64.77 | 64.89 | 286,691 | -0.34(-0.53%) |
Feb 05, 2019 | 64.12 | 66.44 | 64.12 | 65.23 | 567,990 | +0.47(+0.72%) |
Feb 04, 2019 | 64.53 | 64.97 | 64.29 | 64.77 | 648,704 | +0.14(+0.22%) |