Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.98 | 66.02 | 65.28 | 65.77 | 40,675 | -0.07(-0.10%) |
Apr 29, 2019 | 65.88 | 66.03 | 65.66 | 65.84 | 22,423 | +0.22(+0.34%) |
Apr 26, 2019 | 65.07 | 65.62 | 64.98 | 65.62 | 19,118 | +0.61(+0.95%) |
Apr 25, 2019 | 65.44 | 65.44 | 64.76 | 65.00 | 22,982 | -0.56(-0.85%) |
Apr 24, 2019 | 65.42 | 65.76 | 65.41 | 65.56 | 23,174 | +0.11(+0.17%) |
Apr 23, 2019 | 64.66 | 65.47 | 64.62 | 65.45 | 23,802 | +0.95(+1.48%) |
Apr 22, 2019 | 64.64 | 64.64 | 64.30 | 64.49 | 29,974 | -0.20(-0.31%) |
Apr 18, 2019 | 64.73 | 64.78 | 64.32 | 64.69 | 28,146 | -0.02(-0.03%) |
Apr 17, 2019 | 65.50 | 65.50 | 64.52 | 64.71 | 23,460 | -0.49(-0.75%) |
Apr 16, 2019 | 65.30 | 65.32 | 65.09 | 65.19 | 26,266 | +0.06(+0.10%) |
Apr 15, 2019 | 65.28 | 65.28 | 64.95 | 65.13 | 37,905 | -0.17(-0.26%) |
Apr 12, 2019 | 65.35 | 65.41 | 65.05 | 65.30 | 65,003 | +0.39(+0.59%) |
Apr 11, 2019 | 64.77 | 65.03 | 64.76 | 64.92 | 24,088 | +0.16(+0.25%) |
Apr 10, 2019 | 64.25 | 64.85 | 64.22 | 64.76 | 19,849 | +0.63(+0.98%) |
Apr 09, 2019 | 64.67 | 64.67 | 64.08 | 64.13 | 36,145 | -0.79(-1.22%) |
Apr 08, 2019 | 64.75 | 64.92 | 64.55 | 64.92 | 23,849 | -0.05(-0.07%) |
Apr 05, 2019 | 64.54 | 64.96 | 64.54 | 64.96 | 49,283 | +0.60(+0.94%) |
Apr 04, 2019 | 64.32 | 64.49 | 64.11 | 64.36 | 23,971 | +0.11(+0.18%) |
Apr 03, 2019 | 64.23 | 64.46 | 64.08 | 64.25 | 28,071 | +0.38(+0.59%) |
Apr 02, 2019 | 63.87 | 63.89 | 63.55 | 63.87 | 28,149 | -0.10(-0.16%) |
Apr 01, 2019 | 63.48 | 63.99 | 63.48 | 63.97 | 38,656 | +0.86(+1.36%) |
Mar 29, 2019 | 63.16 | 63.31 | 62.96 | 63.12 | 72,969 | +0.25(+0.40%) |
Mar 28, 2019 | 62.29 | 62.86 | 62.28 | 62.86 | 34,606 | +0.59(+0.95%) |
Mar 27, 2019 | 62.43 | 62.67 | 61.76 | 62.27 | 42,341 | -0.18(-0.29%) |
Mar 26, 2019 | 62.29 | 62.67 | 62.00 | 62.45 | 29,437 | +0.62(+1.01%) |
Mar 25, 2019 | 61.77 | 62.22 | 61.32 | 61.83 | 44,306 | +0.07(+0.11%) |
Mar 22, 2019 | 63.49 | 63.49 | 61.76 | 61.76 | 26,022 | -1.99(-3.12%) |
Mar 21, 2019 | 62.79 | 63.97 | 62.79 | 63.75 | 23,491 | +0.79(+1.26%) |
Mar 20, 2019 | 63.47 | 63.59 | 62.66 | 62.95 | 41,175 | -0.50(-0.80%) |
Mar 19, 2019 | 64.03 | 64.03 | 63.34 | 63.46 | 32,854 | -0.33(-0.52%) |
Mar 18, 2019 | 63.46 | 63.94 | 63.39 | 63.79 | 33,865 | +0.39(+0.61%) |
Mar 15, 2019 | 63.46 | 63.74 | 63.34 | 63.40 | 36,776 | +0.06(+0.09%) |
Mar 14, 2019 | 63.34 | 63.44 | 63.20 | 63.35 | 26,986 | -0.01(-0.01%) |
Mar 13, 2019 | 63.35 | 63.69 | 63.35 | 63.36 | 29,284 | +0.17(+0.27%) |
Mar 12, 2019 | 63.09 | 63.34 | 62.96 | 63.19 | 19,449 | +0.18(+0.28%) |
Mar 11, 2019 | 62.26 | 63.04 | 62.26 | 63.01 | 22,384 | +0.83(+1.34%) |
Mar 08, 2019 | 61.78 | 62.18 | 61.76 | 62.18 | 27,741 | -0.12(-0.20%) |
Mar 07, 2019 | 62.89 | 62.89 | 62.13 | 62.30 | 49,504 | -0.55(-0.87%) |
Mar 06, 2019 | 63.76 | 63.76 | 62.83 | 62.85 | 35,660 | -0.92(-1.45%) |
Mar 05, 2019 | 63.97 | 64.11 | 63.70 | 63.77 | 56,681 | -0.23(-0.35%) |
Mar 04, 2019 | 64.63 | 64.63 | 63.47 | 64.00 | 68,670 | -0.48(-0.74%) |
Mar 01, 2019 | 64.43 | 64.58 | 63.92 | 64.47 | 44,747 | +0.46(+0.72%) |
Feb 28, 2019 | 64.11 | 64.26 | 63.87 | 64.01 | 41,740 | -0.19(-0.29%) |
Feb 27, 2019 | 63.89 | 64.31 | 63.87 | 64.20 | 60,251 | +0.16(+0.25%) |
Feb 26, 2019 | 64.23 | 64.50 | 64.04 | 64.04 | 37,456 | -0.39(-0.60%) |
Feb 25, 2019 | 64.78 | 64.89 | 64.38 | 64.43 | 157,886 | -0.09(-0.15%) |
Feb 22, 2019 | 64.10 | 64.57 | 64.10 | 64.52 | 36,563 | +0.73(+1.15%) |
Feb 21, 2019 | 63.97 | 64.08 | 63.69 | 63.79 | 26,589 | -0.34(-0.53%) |
Feb 20, 2019 | 64.00 | 64.20 | 63.87 | 64.13 | 26,848 | +0.15(+0.24%) |
Feb 19, 2019 | 63.65 | 64.12 | 63.63 | 63.98 | 28,549 | +0.18(+0.28%) |
Feb 15, 2019 | 63.30 | 63.80 | 63.30 | 63.80 | 31,886 | +0.68(+1.07%) |
Feb 14, 2019 | 62.88 | 63.32 | 62.61 | 63.12 | 32,873 | +0.14(+0.22%) |
Feb 13, 2019 | 63.04 | 63.17 | 62.74 | 62.98 | 97,740 | +0.05(+0.07%) |
Feb 12, 2019 | 62.46 | 62.98 | 62.46 | 62.93 | 32,261 | +0.86(+1.38%) |
Feb 11, 2019 | 61.77 | 62.09 | 61.73 | 62.08 | 59,383 | +0.40(+0.64%) |
Feb 08, 2019 | 61.55 | 61.73 | 61.13 | 61.68 | 50,593 | +0.08(+0.14%) |
Feb 07, 2019 | 61.77 | 61.94 | 61.15 | 61.60 | 68,566 | -0.54(-0.86%) |
Feb 06, 2019 | 62.27 | 62.27 | 61.88 | 62.13 | 95,874 | -0.15(-0.24%) |
Feb 05, 2019 | 62.02 | 62.38 | 61.97 | 62.28 | 116,603 | +0.32(+0.52%) |
Feb 04, 2019 | 61.46 | 61.97 | 61.36 | 61.96 | 32,053 | +0.47(+0.77%) |