Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.10 | 70.23 | 68.11 | 68.27 | 421,096 | -1.73(-2.47%) |
Apr 29, 2019 | 70.22 | 70.24 | 69.10 | 70.00 | 437,224 | -0.28(-0.40%) |
Apr 26, 2019 | 70.78 | 71.16 | 70.17 | 70.28 | 347,430 | -0.24(-0.33%) |
Apr 25, 2019 | 70.47 | 70.83 | 69.36 | 70.51 | 548,729 | -0.05(-0.06%) |
Apr 24, 2019 | 70.19 | 71.38 | 69.76 | 70.56 | 484,488 | +0.50(+0.71%) |
Apr 23, 2019 | 69.88 | 71.17 | 69.41 | 70.06 | 451,902 | +0.16(+0.23%) |
Apr 22, 2019 | 70.32 | 71.53 | 69.20 | 69.90 | 378,805 | -0.81(-1.14%) |
Apr 18, 2019 | 69.00 | 71.15 | 68.84 | 70.71 | 371,908 | +1.63(+2.36%) |
Apr 17, 2019 | 69.11 | 69.76 | 68.42 | 69.07 | 388,475 | +0.23(+0.33%) |
Apr 16, 2019 | 70.12 | 70.19 | 68.36 | 68.85 | 494,728 | -0.83(-1.18%) |
Apr 15, 2019 | 70.47 | 70.67 | 69.48 | 69.67 | 412,301 | -0.74(-1.06%) |
Apr 12, 2019 | 70.55 | 70.92 | 70.19 | 70.42 | 308,398 | +0.25(+0.36%) |
Apr 11, 2019 | 69.53 | 70.29 | 69.10 | 70.16 | 347,981 | +0.69(+0.99%) |
Apr 10, 2019 | 68.52 | 69.67 | 67.80 | 69.47 | 522,311 | +1.08(+1.58%) |
Apr 09, 2019 | 67.76 | 69.15 | 67.76 | 68.39 | 494,593 | +0.45(+0.67%) |
Apr 08, 2019 | 67.39 | 67.98 | 66.57 | 67.94 | 412,405 | +0.67(+1.00%) |
Apr 05, 2019 | 66.74 | 67.69 | 66.56 | 67.27 | 532,116 | +0.53(+0.79%) |
Apr 04, 2019 | 66.11 | 66.94 | 65.74 | 66.74 | 472,449 | +0.54(+0.81%) |
Apr 03, 2019 | 66.15 | 66.67 | 65.33 | 66.21 | 435,390 | +0.40(+0.61%) |
Apr 02, 2019 | 65.63 | 66.30 | 63.74 | 65.81 | 728,854 | -1.98(-2.92%) |
Apr 01, 2019 | 69.50 | 69.88 | 66.87 | 67.78 | 482,793 | -1.17(-1.70%) |
Mar 29, 2019 | 68.56 | 69.14 | 67.95 | 68.95 | 537,078 | +0.78(+1.14%) |
Mar 28, 2019 | 66.30 | 68.89 | 65.69 | 68.17 | 751,770 | +2.30(+3.50%) |
Mar 27, 2019 | 65.31 | 66.79 | 65.07 | 65.87 | 951,109 | +0.79(+1.21%) |
Mar 26, 2019 | 65.74 | 66.51 | 64.71 | 65.08 | 353,705 | -0.36(-0.55%) |
Mar 25, 2019 | 65.74 | 66.05 | 64.53 | 65.45 | 516,751 | -0.18(-0.28%) |
Mar 22, 2019 | 65.77 | 67.09 | 65.60 | 65.63 | 453,390 | -0.47(-0.71%) |
Mar 21, 2019 | 64.77 | 66.32 | 64.07 | 66.10 | 322,495 | +1.38(+2.13%) |
Mar 20, 2019 | 64.17 | 65.63 | 63.86 | 64.72 | 377,743 | +0.46(+0.72%) |
Mar 19, 2019 | 65.44 | 66.18 | 64.06 | 64.26 | 348,878 | -1.17(-1.79%) |
Mar 18, 2019 | 63.07 | 65.53 | 63.07 | 65.43 | 505,438 | +2.39(+3.80%) |
Mar 15, 2019 | 63.35 | 63.81 | 62.47 | 63.03 | 622,199 | -0.26(-0.42%) |
Mar 14, 2019 | 62.96 | 63.46 | 62.30 | 63.30 | 323,368 | +0.33(+0.52%) |
Mar 13, 2019 | 61.47 | 63.15 | 60.79 | 62.97 | 540,980 | +2.35(+3.87%) |
Mar 12, 2019 | 60.38 | 62.23 | 60.38 | 60.62 | 487,579 | +0.11(+0.18%) |
Mar 11, 2019 | 60.49 | 60.57 | 59.26 | 60.51 | 528,163 | +0.14(+0.24%) |
Mar 08, 2019 | 59.12 | 60.83 | 58.62 | 60.37 | 737,422 | +1.10(+1.86%) |
Mar 07, 2019 | 59.50 | 59.81 | 58.69 | 59.26 | 338,266 | -0.39(-0.65%) |
Mar 06, 2019 | 60.38 | 60.68 | 59.63 | 59.65 | 481,319 | -0.49(-0.81%) |
Mar 05, 2019 | 59.12 | 60.22 | 58.77 | 60.14 | 306,104 | +0.88(+1.48%) |
Mar 04, 2019 | 58.69 | 59.72 | 57.83 | 59.26 | 748,716 | +0.55(+0.94%) |
Mar 01, 2019 | 59.84 | 60.19 | 58.51 | 58.71 | 1,058,382 | -1.62(-2.69%) |
Feb 28, 2019 | 57.21 | 62.22 | 56.29 | 60.33 | 2,673,769 | +0.58(+0.97%) |
Feb 27, 2019 | 60.20 | 60.27 | 58.44 | 59.75 | 992,347 | -0.22(-0.36%) |
Feb 26, 2019 | 60.01 | 60.25 | 59.05 | 59.97 | 498,416 | -0.11(-0.18%) |
Feb 25, 2019 | 62.03 | 62.69 | 60.08 | 60.08 | 629,286 | -1.83(-2.96%) |
Feb 22, 2019 | 60.97 | 62.09 | 60.80 | 61.91 | 340,722 | +1.05(+1.73%) |
Feb 21, 2019 | 60.53 | 61.35 | 60.10 | 60.86 | 543,501 | +0.22(+0.36%) |
Feb 20, 2019 | 61.32 | 61.78 | 60.42 | 60.64 | 407,846 | -0.69(-1.12%) |
Feb 19, 2019 | 61.53 | 62.44 | 61.07 | 61.33 | 504,007 | -0.55(-0.89%) |
Feb 15, 2019 | 62.39 | 63.11 | 61.61 | 61.88 | 379,034 | -0.28(-0.45%) |
Feb 14, 2019 | 61.59 | 62.90 | 61.25 | 62.16 | 429,000 | +0.29(+0.47%) |
Feb 13, 2019 | 64.07 | 64.36 | 60.92 | 61.87 | 837,994 | -2.16(-3.38%) |
Feb 12, 2019 | 63.28 | 64.40 | 63.05 | 64.03 | 654,868 | +1.18(+1.87%) |
Feb 11, 2019 | 61.63 | 63.23 | 61.63 | 62.86 | 500,066 | +1.53(+2.50%) |
Feb 08, 2019 | 61.26 | 62.65 | 60.76 | 61.33 | 405,201 | -0.07(-0.12%) |
Feb 07, 2019 | 61.18 | 61.71 | 60.89 | 61.40 | 353,393 | -0.19(-0.31%) |
Feb 06, 2019 | 61.45 | 61.88 | 60.73 | 61.59 | 319,785 | +0.27(+0.44%) |
Feb 05, 2019 | 61.73 | 62.14 | 61.18 | 61.32 | 742,606 | -0.26(-0.43%) |
Feb 04, 2019 | 58.93 | 61.68 | 57.97 | 61.58 | 1,026,725 | +2.25(+3.79%) |