Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.65 | 67.87 | 65.77 | 66.50 | 1,346,617 | -1.17(-1.73%) |
Apr 29, 2019 | 67.37 | 68.04 | 66.91 | 67.67 | 1,188,541 | +0.05(+0.07%) |
Apr 26, 2019 | 67.02 | 68.26 | 64.45 | 67.62 | 2,602,233 | -0.42(-0.62%) |
Apr 25, 2019 | 68.94 | 68.94 | 67.97 | 68.04 | 1,618,976 | -1.00(-1.45%) |
Apr 24, 2019 | 70.34 | 70.34 | 69.04 | 69.05 | 955,868 | -1.21(-1.73%) |
Apr 23, 2019 | 70.06 | 70.60 | 69.32 | 70.26 | 1,708,610 | +0.07(+0.10%) |
Apr 22, 2019 | 70.70 | 71.04 | 70.18 | 70.19 | 882,602 | -0.65(-0.92%) |
Apr 18, 2019 | 70.60 | 70.90 | 69.77 | 70.84 | 1,134,696 | +0.23(+0.32%) |
Apr 17, 2019 | 71.64 | 72.65 | 70.55 | 70.61 | 1,281,411 | -0.63(-0.89%) |
Apr 16, 2019 | 70.82 | 71.36 | 70.27 | 71.25 | 1,148,920 | +0.48(+0.68%) |
Apr 15, 2019 | 71.20 | 71.63 | 70.45 | 70.77 | 948,840 | +0.00(+0.00%) |
Apr 12, 2019 | 69.85 | 70.92 | 69.48 | 70.77 | 2,159,196 | +1.90(+2.75%) |
Apr 11, 2019 | 68.95 | 69.56 | 68.67 | 68.87 | 1,263,281 | +0.05(+0.07%) |
Apr 10, 2019 | 68.69 | 69.16 | 67.97 | 68.82 | 756,082 | +0.42(+0.62%) |
Apr 09, 2019 | 68.47 | 68.78 | 67.70 | 68.40 | 854,718 | -0.57(-0.83%) |
Apr 08, 2019 | 69.45 | 69.76 | 68.83 | 68.97 | 1,582,782 | -0.48(-0.69%) |
Apr 05, 2019 | 69.13 | 69.68 | 69.00 | 69.45 | 1,468,130 | +0.56(+0.82%) |
Apr 04, 2019 | 68.19 | 69.02 | 68.12 | 68.89 | 1,251,418 | +0.67(+0.99%) |
Apr 03, 2019 | 67.30 | 69.08 | 66.90 | 68.21 | 2,198,288 | +1.72(+2.59%) |
Apr 02, 2019 | 66.32 | 67.23 | 65.76 | 66.49 | 1,550,119 | +0.30(+0.45%) |
Apr 01, 2019 | 64.61 | 66.30 | 64.46 | 66.20 | 1,323,670 | +2.23(+3.48%) |
Mar 29, 2019 | 64.18 | 64.54 | 63.53 | 63.97 | 2,088,263 | -0.03(-0.04%) |
Mar 28, 2019 | 63.40 | 64.10 | 63.31 | 64.00 | 919,490 | +0.71(+1.12%) |
Mar 27, 2019 | 63.16 | 63.65 | 62.56 | 63.29 | 1,504,006 | +0.14(+0.23%) |
Mar 26, 2019 | 63.24 | 63.76 | 62.65 | 63.14 | 1,114,643 | +0.51(+0.82%) |
Mar 25, 2019 | 63.25 | 63.64 | 62.41 | 62.63 | 1,507,677 | -0.72(-1.13%) |
Mar 22, 2019 | 66.04 | 66.04 | 63.27 | 63.35 | 1,795,752 | -3.26(-4.90%) |
Mar 21, 2019 | 66.11 | 67.34 | 66.11 | 66.61 | 1,411,805 | +0.31(+0.47%) |
Mar 20, 2019 | 66.15 | 66.79 | 65.56 | 66.30 | 1,228,587 | +0.10(+0.15%) |
Mar 19, 2019 | 66.84 | 67.38 | 65.91 | 66.20 | 1,399,077 | +0.05(+0.08%) |
Mar 18, 2019 | 66.34 | 66.34 | 64.29 | 66.15 | 1,696,911 | -0.15(-0.23%) |
Mar 15, 2019 | 66.97 | 67.65 | 66.11 | 66.30 | 2,955,120 | -0.83(-1.24%) |
Mar 14, 2019 | 68.35 | 68.46 | 66.77 | 67.13 | 1,429,835 | -1.36(-1.98%) |
Mar 13, 2019 | 68.30 | 69.19 | 67.91 | 68.49 | 1,177,808 | +0.55(+0.81%) |
Mar 12, 2019 | 67.95 | 68.63 | 67.80 | 67.94 | 1,158,752 | +0.39(+0.58%) |
Mar 11, 2019 | 66.50 | 67.76 | 66.41 | 67.54 | 945,037 | +1.46(+2.22%) |
Mar 08, 2019 | 66.20 | 66.67 | 65.56 | 66.08 | 1,380,250 | -0.79(-1.18%) |
Mar 07, 2019 | 68.82 | 68.94 | 65.79 | 66.87 | 1,780,374 | -2.31(-3.34%) |
Mar 06, 2019 | 68.94 | 69.78 | 68.51 | 69.17 | 1,267,235 | +0.13(+0.18%) |
Mar 05, 2019 | 69.40 | 69.50 | 68.45 | 69.05 | 1,152,492 | -0.48(-0.69%) |
Mar 04, 2019 | 69.71 | 70.07 | 68.30 | 69.53 | 1,099,418 | -0.09(-0.13%) |
Mar 01, 2019 | 69.74 | 70.66 | 69.17 | 69.62 | 986,063 | +0.44(+0.63%) |
Feb 28, 2019 | 70.04 | 70.04 | 68.63 | 69.18 | 1,508,880 | -0.93(-1.32%) |
Feb 27, 2019 | 70.05 | 70.49 | 69.48 | 70.11 | 781,714 | +0.01(+0.01%) |
Feb 26, 2019 | 70.61 | 70.88 | 70.08 | 70.10 | 617,406 | -0.58(-0.82%) |
Feb 25, 2019 | 70.91 | 71.25 | 70.21 | 70.68 | 695,013 | +0.03(+0.04%) |
Feb 22, 2019 | 70.37 | 71.15 | 70.15 | 70.66 | 1,155,427 | +0.64(+0.91%) |
Feb 21, 2019 | 70.89 | 71.22 | 69.73 | 70.02 | 966,273 | -0.76(-1.08%) |
Feb 20, 2019 | 69.34 | 71.22 | 69.19 | 70.78 | 1,216,105 | +1.45(+2.09%) |
Feb 19, 2019 | 68.54 | 69.84 | 68.26 | 69.33 | 1,325,094 | +0.13(+0.19%) |
Feb 15, 2019 | 69.17 | 69.54 | 68.69 | 69.20 | 1,259,412 | +0.79(+1.16%) |
Feb 14, 2019 | 67.56 | 68.69 | 67.45 | 68.41 | 1,517,742 | +0.50(+0.74%) |
Feb 13, 2019 | 68.71 | 68.77 | 67.59 | 67.90 | 1,610,329 | -0.15(-0.22%) |
Feb 12, 2019 | 67.06 | 68.36 | 67.06 | 68.05 | 1,357,439 | +1.66(+2.49%) |
Feb 11, 2019 | 66.30 | 66.49 | 65.77 | 66.40 | 1,087,054 | +0.22(+0.33%) |
Feb 08, 2019 | 65.53 | 66.45 | 64.84 | 66.18 | 1,256,663 | +0.23(+0.34%) |
Feb 07, 2019 | 67.33 | 67.43 | 65.17 | 65.95 | 1,452,869 | -1.69(-2.50%) |
Feb 06, 2019 | 67.35 | 68.10 | 67.02 | 67.64 | 1,522,331 | -0.62(-0.91%) |
Feb 05, 2019 | 68.73 | 69.21 | 68.00 | 68.26 | 1,850,902 | -0.65(-0.95%) |
Feb 04, 2019 | 68.47 | 69.27 | 67.71 | 68.92 | 2,096,657 | +0.59(+0.87%) |