Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.60 | 69.67 | 67.51 | 67.78 | 1,367,593 | -0.77(-1.12%) |
Apr 29, 2019 | 68.44 | 69.92 | 67.75 | 68.55 | 791,664 | -0.05(-0.07%) |
Apr 26, 2019 | 69.00 | 69.70 | 66.05 | 68.60 | 1,672,700 | -2.49(-3.50%) |
Apr 25, 2019 | 70.10 | 71.53 | 68.65 | 71.09 | 812,125 | +1.79(+2.58%) |
Apr 24, 2019 | 70.98 | 70.98 | 69.16 | 69.30 | 723,601 | -1.42(-2.01%) |
Apr 23, 2019 | 68.86 | 70.79 | 67.93 | 70.72 | 1,674,485 | +1.96(+2.85%) |
Apr 22, 2019 | 68.69 | 69.48 | 67.97 | 68.76 | 849,889 | -0.42(-0.61%) |
Apr 18, 2019 | 70.95 | 72.00 | 68.44 | 69.18 | 1,810,600 | -1.62(-2.29%) |
Apr 17, 2019 | 77.01 | 77.04 | 70.56 | 70.80 | 1,194,439 | -5.90(-7.69%) |
Apr 16, 2019 | 77.81 | 78.60 | 76.06 | 76.70 | 718,002 | -0.94(-1.21%) |
Apr 15, 2019 | 78.33 | 79.49 | 76.51 | 77.64 | 526,042 | -0.41(-0.53%) |
Apr 12, 2019 | 78.89 | 79.53 | 77.77 | 78.05 | 782,700 | -0.26(-0.33%) |
Apr 11, 2019 | 80.75 | 80.76 | 77.89 | 78.31 | 745,599 | -2.60(-3.21%) |
Apr 10, 2019 | 79.70 | 81.25 | 79.15 | 80.91 | 817,505 | +1.51(+1.90%) |
Apr 09, 2019 | 79.86 | 81.40 | 79.22 | 79.40 | 904,514 | -0.70(-0.87%) |
Apr 08, 2019 | 78.75 | 80.16 | 77.21 | 80.10 | 1,384,351 | +0.73(+0.92%) |
Apr 05, 2019 | 74.88 | 79.57 | 74.88 | 79.37 | 2,150,300 | +5.58(+7.56%) |
Apr 04, 2019 | 73.68 | 74.42 | 71.73 | 73.79 | 937,403 | +0.07(+0.09%) |
Apr 03, 2019 | 74.82 | 74.83 | 72.96 | 73.72 | 1,593,856 | -0.84(-1.13%) |
Apr 02, 2019 | 73.39 | 75.00 | 73.00 | 74.56 | 887,028 | +0.95(+1.29%) |
Apr 01, 2019 | 73.70 | 74.71 | 72.92 | 73.61 | 1,238,073 | +0.37(+0.51%) |
Mar 29, 2019 | 72.50 | 74.35 | 71.57 | 73.24 | 1,097,200 | +1.42(+1.98%) |
Mar 28, 2019 | 75.87 | 77.52 | 69.66 | 71.82 | 3,424,952 | -3.36(-4.47%) |
Mar 27, 2019 | 75.74 | 76.69 | 73.92 | 75.18 | 690,231 | -0.11(-0.15%) |
Mar 26, 2019 | 74.44 | 76.08 | 73.53 | 75.29 | 692,215 | +1.42(+1.92%) |
Mar 25, 2019 | 73.67 | 74.41 | 71.12 | 73.87 | 765,760 | -0.12(-0.16%) |
Mar 22, 2019 | 74.01 | 75.31 | 73.08 | 73.99 | 772,400 | -1.32(-1.75%) |
Mar 21, 2019 | 72.26 | 75.47 | 71.69 | 75.31 | 661,766 | +2.54(+3.49%) |
Mar 20, 2019 | 72.78 | 73.80 | 72.19 | 72.77 | 391,859 | -0.09(-0.12%) |
Mar 19, 2019 | 73.63 | 73.90 | 72.67 | 72.86 | 412,928 | -0.59(-0.80%) |
Mar 18, 2019 | 74.73 | 75.28 | 72.70 | 73.45 | 459,677 | -1.17(-1.57%) |
Mar 15, 2019 | 73.99 | 75.75 | 73.06 | 74.62 | 995,200 | +1.02(+1.39%) |
Mar 14, 2019 | 73.06 | 74.32 | 72.66 | 73.60 | 573,227 | +0.55(+0.75%) |
Mar 13, 2019 | 71.01 | 73.36 | 70.82 | 73.05 | 618,234 | +2.16(+3.05%) |
Mar 12, 2019 | 71.46 | 71.50 | 70.23 | 70.89 | 434,248 | -0.07(-0.10%) |
Mar 11, 2019 | 69.46 | 71.17 | 68.48 | 70.96 | 783,267 | +1.74(+2.51%) |
Mar 08, 2019 | 68.68 | 70.01 | 67.99 | 69.22 | 521,800 | +0.33(+0.48%) |
Mar 07, 2019 | 69.35 | 69.81 | 67.81 | 68.89 | 393,442 | -0.50(-0.72%) |
Mar 06, 2019 | 71.59 | 71.89 | 69.05 | 69.39 | 484,997 | -2.48(-3.45%) |
Mar 05, 2019 | 72.00 | 73.78 | 70.81 | 71.87 | 661,759 | -0.12(-0.17%) |
Mar 04, 2019 | 74.26 | 75.22 | 71.31 | 71.99 | 744,370 | -2.69(-3.60%) |
Mar 01, 2019 | 74.75 | 74.87 | 74.02 | 74.68 | 455,800 | +0.40(+0.54%) |
Feb 28, 2019 | 73.39 | 74.71 | 71.99 | 74.28 | 718,252 | +0.71(+0.97%) |
Feb 27, 2019 | 71.00 | 73.98 | 70.73 | 73.57 | 584,636 | +2.14(+3.00%) |
Feb 26, 2019 | 72.34 | 72.82 | 71.40 | 71.43 | 406,376 | -1.27(-1.75%) |
Feb 25, 2019 | 71.90 | 73.92 | 71.41 | 72.70 | 564,480 | +1.47(+2.06%) |
Feb 22, 2019 | 69.25 | 71.29 | 68.72 | 71.23 | 439,800 | +2.07(+2.99%) |
Feb 21, 2019 | 69.66 | 69.66 | 68.02 | 69.16 | 366,114 | -0.60(-0.86%) |
Feb 20, 2019 | 70.20 | 70.38 | 68.55 | 69.76 | 494,979 | -0.39(-0.56%) |
Feb 19, 2019 | 71.15 | 71.97 | 69.93 | 70.15 | 695,018 | -1.33(-1.86%) |
Feb 15, 2019 | 69.25 | 71.66 | 68.67 | 71.48 | 848,900 | +2.91(+4.24%) |
Feb 14, 2019 | 68.38 | 69.24 | 66.53 | 68.57 | 851,097 | +0.26(+0.38%) |
Feb 13, 2019 | 66.67 | 68.54 | 66.66 | 68.31 | 836,218 | +1.85(+2.78%) |
Feb 12, 2019 | 66.93 | 67.76 | 65.21 | 66.46 | 720,075 | -0.07(-0.11%) |
Feb 11, 2019 | 65.29 | 66.96 | 65.29 | 66.53 | 1,069,277 | +1.51(+2.32%) |
Feb 08, 2019 | 67.43 | 67.43 | 63.69 | 65.02 | 3,580,000 | -8.73(-11.84%) |
Feb 07, 2019 | 75.01 | 76.18 | 73.46 | 73.75 | 1,220,125 | -1.93(-2.55%) |
Feb 06, 2019 | 75.04 | 76.65 | 74.31 | 75.68 | 858,347 | +0.00(+0.00%) |
Feb 05, 2019 | 76.86 | 77.02 | 74.87 | 75.68 | 764,258 | -0.77(-1.01%) |
Feb 04, 2019 | 75.88 | 77.19 | 75.02 | 76.45 | 759,714 | -0.58(-0.75%) |