Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.90 | 61.40 | 55.11 | 59.49 | 1,119,184 | -1.96(-3.19%) |
Apr 29, 2019 | 63.63 | 63.63 | 61.43 | 61.45 | 256,195 | -2.23(-3.50%) |
Apr 26, 2019 | 64.05 | 64.29 | 61.71 | 63.68 | 326,700 | -0.23(-0.36%) |
Apr 25, 2019 | 62.81 | 64.51 | 61.88 | 63.91 | 226,176 | +1.15(+1.83%) |
Apr 24, 2019 | 63.34 | 64.97 | 61.11 | 62.76 | 235,153 | -0.24(-0.38%) |
Apr 23, 2019 | 62.29 | 63.55 | 61.50 | 63.00 | 532,234 | +1.01(+1.63%) |
Apr 22, 2019 | 63.27 | 64.50 | 60.58 | 61.99 | 419,436 | -1.28(-2.02%) |
Apr 18, 2019 | 62.33 | 63.71 | 60.31 | 63.27 | 434,400 | +1.04(+1.67%) |
Apr 17, 2019 | 63.86 | 63.86 | 59.31 | 62.23 | 660,662 | -1.50(-2.35%) |
Apr 16, 2019 | 65.46 | 65.89 | 63.02 | 63.73 | 388,496 | -1.45(-2.22%) |
Apr 15, 2019 | 66.05 | 66.06 | 63.76 | 65.18 | 348,647 | -0.85(-1.29%) |
Apr 12, 2019 | 69.62 | 71.33 | 65.05 | 66.03 | 652,800 | -3.16(-4.57%) |
Apr 11, 2019 | 73.37 | 73.76 | 69.00 | 69.19 | 424,000 | -3.78(-5.18%) |
Apr 10, 2019 | 72.81 | 73.95 | 72.02 | 72.97 | 315,138 | +0.67(+0.93%) |
Apr 09, 2019 | 74.17 | 77.20 | 72.08 | 72.30 | 403,738 | -2.07(-2.78%) |
Apr 08, 2019 | 73.14 | 75.25 | 70.43 | 74.37 | 372,811 | +0.93(+1.27%) |
Apr 05, 2019 | 72.53 | 74.48 | 72.10 | 73.44 | 635,300 | +1.37(+1.90%) |
Apr 04, 2019 | 71.19 | 73.28 | 70.55 | 72.07 | 351,370 | +1.08(+1.52%) |
Apr 03, 2019 | 71.27 | 72.73 | 70.28 | 70.99 | 487,220 | +0.47(+0.67%) |
Apr 02, 2019 | 69.87 | 72.50 | 67.00 | 70.52 | 429,534 | +0.77(+1.10%) |
Apr 01, 2019 | 74.31 | 74.76 | 66.93 | 69.75 | 1,173,396 | -3.55(-4.84%) |
Mar 29, 2019 | 74.15 | 75.21 | 71.53 | 73.30 | 706,600 | -0.56(-0.76%) |
Mar 28, 2019 | 73.85 | 74.70 | 72.69 | 73.86 | 455,787 | +0.08(+0.11%) |
Mar 27, 2019 | 78.75 | 78.92 | 73.40 | 73.78 | 501,480 | -5.17(-6.55%) |
Mar 26, 2019 | 76.33 | 79.99 | 76.33 | 78.95 | 533,288 | +3.52(+4.67%) |
Mar 25, 2019 | 73.52 | 75.94 | 72.01 | 75.43 | 452,516 | +2.20(+3.00%) |
Mar 22, 2019 | 74.80 | 76.00 | 73.10 | 73.23 | 472,900 | -2.12(-2.81%) |
Mar 21, 2019 | 71.95 | 75.43 | 71.50 | 75.35 | 475,983 | +2.58(+3.55%) |
Mar 20, 2019 | 73.20 | 74.57 | 71.02 | 72.77 | 460,451 | -0.42(-0.57%) |
Mar 19, 2019 | 76.82 | 76.95 | 71.99 | 73.19 | 712,066 | -3.10(-4.06%) |
Mar 18, 2019 | 76.50 | 80.00 | 75.14 | 76.29 | 783,137 | -0.02(-0.03%) |
Mar 15, 2019 | 73.81 | 76.73 | 73.10 | 76.31 | 1,091,000 | +2.70(+3.67%) |
Mar 14, 2019 | 76.04 | 77.64 | 72.52 | 73.61 | 791,777 | -2.95(-3.85%) |
Mar 13, 2019 | 72.53 | 76.93 | 72.18 | 76.56 | 1,311,878 | +4.57(+6.35%) |
Mar 12, 2019 | 69.57 | 72.04 | 68.96 | 71.99 | 659,992 | +2.41(+3.46%) |
Mar 11, 2019 | 68.20 | 69.75 | 66.86 | 69.58 | 441,831 | +1.78(+2.63%) |
Mar 08, 2019 | 65.79 | 67.91 | 65.00 | 67.80 | 458,600 | +1.00(+1.50%) |
Mar 07, 2019 | 65.90 | 68.48 | 65.23 | 66.80 | 650,763 | +1.14(+1.74%) |
Mar 06, 2019 | 72.15 | 72.79 | 65.05 | 65.66 | 1,156,965 | -6.53(-9.05%) |
Mar 05, 2019 | 72.43 | 74.35 | 71.85 | 72.19 | 862,517 | -0.74(-1.01%) |
Mar 04, 2019 | 72.37 | 73.73 | 69.51 | 72.93 | 989,495 | -0.08(-0.11%) |
Mar 01, 2019 | 72.01 | 74.32 | 70.54 | 73.01 | 1,024,900 | +0.21(+0.29%) |
Feb 28, 2019 | 76.58 | 76.58 | 70.15 | 72.80 | 407,699 | -3.85(-5.02%) |
Feb 27, 2019 | 75.19 | 76.83 | 73.13 | 76.65 | 395,686 | +0.99(+1.31%) |
Feb 26, 2019 | 76.00 | 77.34 | 75.20 | 75.66 | 435,795 | -0.33(-0.43%) |
Feb 25, 2019 | 76.73 | 79.31 | 74.44 | 75.99 | 721,582 | -0.02(-0.03%) |
Feb 22, 2019 | 75.33 | 76.28 | 71.56 | 76.01 | 733,300 | +0.47(+0.62%) |
Feb 21, 2019 | 74.97 | 76.00 | 73.80 | 75.54 | 447,407 | +0.34(+0.45%) |
Feb 20, 2019 | 71.82 | 75.24 | 71.82 | 75.20 | 1,476,475 | +3.42(+4.76%) |
Feb 19, 2019 | 72.62 | 73.46 | 71.14 | 71.78 | 543,144 | -0.84(-1.16%) |
Feb 15, 2019 | 74.02 | 76.00 | 70.75 | 72.62 | 1,015,600 | -0.23(-0.32%) |
Feb 14, 2019 | 71.70 | 73.05 | 71.00 | 72.85 | 354,790 | +0.66(+0.91%) |
Feb 13, 2019 | 72.75 | 73.56 | 71.30 | 72.19 | 327,737 | -0.21(-0.29%) |
Feb 12, 2019 | 71.93 | 73.74 | 70.78 | 72.40 | 441,310 | +0.96(+1.34%) |
Feb 11, 2019 | 70.73 | 72.10 | 69.00 | 71.44 | 429,301 | +1.00(+1.42%) |
Feb 08, 2019 | 68.93 | 70.69 | 68.31 | 70.44 | 335,000 | +1.08(+1.56%) |
Feb 07, 2019 | 69.26 | 70.59 | 68.65 | 69.36 | 448,617 | -0.80(-1.14%) |
Feb 06, 2019 | 67.63 | 71.47 | 66.46 | 70.16 | 495,939 | +2.49(+3.68%) |
Feb 05, 2019 | 68.51 | 69.86 | 67.00 | 67.67 | 850,596 | -0.16(-0.24%) |
Feb 04, 2019 | 66.62 | 68.28 | 66.12 | 67.83 | 343,974 | +1.23(+1.85%) |