Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.34 | 70.19 | 65.45 | 69.98 | 253,960 | +3.10(+4.64%) |
Apr 29, 2019 | 67.17 | 67.78 | 66.49 | 66.88 | 230,177 | -0.30(-0.45%) |
Apr 26, 2019 | 67.99 | 68.08 | 67.08 | 67.18 | 102,410 | +0.74(+1.12%) |
Apr 25, 2019 | 66.20 | 66.64 | 65.88 | 66.44 | 52,946 | -0.28(-0.42%) |
Apr 24, 2019 | 66.15 | 67.07 | 66.15 | 66.72 | 54,408 | +0.44(+0.66%) |
Apr 23, 2019 | 65.75 | 66.60 | 65.61 | 66.28 | 65,891 | +0.48(+0.74%) |
Apr 22, 2019 | 65.96 | 65.96 | 65.28 | 65.80 | 98,259 | -0.17(-0.26%) |
Apr 18, 2019 | 65.82 | 66.49 | 65.79 | 65.97 | 88,911 | +0.16(+0.25%) |
Apr 17, 2019 | 66.15 | 66.66 | 65.60 | 65.80 | 85,820 | -0.42(-0.64%) |
Apr 16, 2019 | 65.71 | 66.32 | 65.71 | 66.23 | 60,598 | +0.81(+1.23%) |
Apr 15, 2019 | 65.32 | 65.56 | 65.02 | 65.42 | 57,672 | +0.25(+0.39%) |
Apr 12, 2019 | 65.53 | 65.63 | 65.07 | 65.17 | 55,109 | +0.11(+0.17%) |
Apr 11, 2019 | 64.32 | 65.14 | 64.32 | 65.06 | 93,208 | +0.86(+1.34%) |
Apr 10, 2019 | 63.42 | 64.24 | 63.42 | 64.20 | 94,269 | +1.02(+1.62%) |
Apr 09, 2019 | 62.69 | 63.28 | 62.59 | 63.18 | 151,143 | +0.33(+0.53%) |
Apr 08, 2019 | 62.46 | 62.87 | 62.06 | 62.85 | 80,444 | +0.18(+0.29%) |
Apr 05, 2019 | 61.84 | 62.69 | 61.43 | 62.67 | 103,971 | +0.94(+1.52%) |
Apr 04, 2019 | 62.08 | 62.10 | 61.52 | 61.73 | 138,967 | -0.35(-0.56%) |
Apr 03, 2019 | 63.17 | 63.17 | 61.76 | 62.08 | 216,894 | -1.06(-1.68%) |
Apr 02, 2019 | 63.87 | 63.87 | 62.99 | 63.13 | 94,365 | -0.76(-1.19%) |
Apr 01, 2019 | 63.84 | 64.05 | 63.15 | 63.90 | 184,444 | +0.56(+0.88%) |
Mar 29, 2019 | 63.59 | 63.75 | 62.81 | 63.34 | 171,910 | -0.30(-0.46%) |
Mar 28, 2019 | 64.58 | 64.76 | 63.14 | 63.64 | 105,122 | -0.68(-1.06%) |
Mar 27, 2019 | 63.76 | 64.56 | 63.47 | 64.32 | 87,648 | +0.56(+0.87%) |
Mar 26, 2019 | 63.43 | 63.78 | 63.10 | 63.76 | 55,742 | +0.62(+0.98%) |
Mar 25, 2019 | 62.75 | 63.46 | 62.61 | 63.14 | 72,525 | +0.39(+0.63%) |
Mar 22, 2019 | 63.23 | 63.94 | 62.69 | 62.75 | 211,290 | -0.85(-1.34%) |
Mar 21, 2019 | 63.18 | 64.22 | 63.18 | 63.60 | 94,289 | +0.42(+0.67%) |
Mar 20, 2019 | 62.65 | 64.08 | 62.34 | 63.18 | 135,743 | +0.58(+0.93%) |
Mar 19, 2019 | 62.09 | 62.72 | 61.78 | 62.60 | 189,931 | +1.55(+2.54%) |
Mar 18, 2019 | 61.20 | 61.70 | 60.68 | 61.04 | 68,956 | -0.15(-0.25%) |
Mar 15, 2019 | 60.82 | 61.76 | 60.49 | 61.20 | 302,767 | +0.46(+0.75%) |
Mar 14, 2019 | 60.80 | 61.04 | 60.61 | 60.74 | 63,398 | -0.18(-0.29%) |
Mar 13, 2019 | 61.73 | 61.90 | 60.74 | 60.92 | 183,816 | -0.70(-1.13%) |
Mar 12, 2019 | 61.82 | 62.10 | 61.41 | 61.62 | 64,441 | -0.16(-0.26%) |
Mar 11, 2019 | 62.10 | 62.44 | 61.61 | 61.78 | 163,395 | -0.13(-0.22%) |
Mar 08, 2019 | 60.36 | 62.26 | 59.77 | 61.91 | 162,539 | +1.19(+1.96%) |
Mar 07, 2019 | 61.27 | 61.47 | 60.38 | 60.72 | 100,722 | -0.56(-0.91%) |
Mar 06, 2019 | 63.20 | 63.38 | 61.26 | 61.28 | 130,591 | -2.03(-3.20%) |
Mar 05, 2019 | 63.39 | 63.79 | 63.11 | 63.30 | 67,749 | +0.05(+0.09%) |
Mar 04, 2019 | 63.30 | 63.76 | 63.03 | 63.25 | 98,998 | -0.08(-0.13%) |
Mar 01, 2019 | 62.66 | 63.46 | 62.43 | 63.33 | 82,664 | +1.02(+1.64%) |
Feb 28, 2019 | 62.08 | 63.15 | 62.08 | 62.31 | 131,634 | +0.24(+0.39%) |
Feb 27, 2019 | 61.98 | 62.16 | 61.86 | 62.07 | 106,577 | +0.12(+0.19%) |
Feb 26, 2019 | 62.72 | 62.72 | 61.86 | 61.95 | 108,422 | -0.85(-1.35%) |
Feb 25, 2019 | 62.40 | 63.27 | 62.40 | 62.80 | 178,984 | +0.39(+0.63%) |
Feb 22, 2019 | 62.24 | 62.58 | 62.10 | 62.41 | 139,847 | +0.20(+0.32%) |
Feb 21, 2019 | 62.02 | 62.29 | 61.45 | 62.21 | 130,297 | +0.55(+0.90%) |
Feb 20, 2019 | 61.66 | 61.93 | 61.00 | 61.66 | 118,622 | +0.08(+0.13%) |
Feb 19, 2019 | 60.78 | 61.70 | 60.78 | 61.58 | 91,044 | +0.49(+0.80%) |
Feb 15, 2019 | 60.42 | 61.33 | 60.39 | 61.08 | 161,586 | +1.02(+1.69%) |
Feb 14, 2019 | 60.08 | 60.82 | 59.96 | 60.07 | 101,168 | -0.06(-0.10%) |
Feb 13, 2019 | 61.31 | 61.31 | 59.85 | 60.13 | 175,808 | -1.37(-2.22%) |
Feb 12, 2019 | 60.41 | 62.19 | 60.41 | 61.50 | 208,143 | +1.17(+1.94%) |
Feb 11, 2019 | 59.73 | 60.50 | 59.67 | 60.33 | 148,267 | +0.31(+0.52%) |
Feb 08, 2019 | 59.51 | 60.31 | 59.45 | 60.01 | 114,522 | +0.40(+0.67%) |
Feb 07, 2019 | 59.42 | 59.98 | 59.30 | 59.61 | 149,711 | -0.16(-0.27%) |
Feb 06, 2019 | 60.11 | 60.11 | 59.59 | 59.77 | 74,361 | -0.48(-0.80%) |
Feb 05, 2019 | 59.87 | 60.41 | 59.84 | 60.25 | 67,346 | +0.40(+0.67%) |
Feb 04, 2019 | 58.83 | 59.88 | 58.67 | 59.85 | 284,739 | +0.95(+1.61%) |