Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.56 | 65.56 | 64.77 | 65.27 | 15,496 | +0.33(+0.50%) |
Apr 29, 2019 | 64.60 | 65.01 | 64.24 | 64.94 | 11,497 | +0.67(+1.04%) |
Apr 26, 2019 | 65.72 | 65.72 | 63.60 | 64.27 | 22,000 | -2.10(-3.16%) |
Apr 25, 2019 | 67.20 | 67.20 | 66.37 | 66.37 | 4,453 | -0.77(-1.15%) |
Apr 24, 2019 | 67.80 | 67.87 | 67.12 | 67.14 | 19,546 | -0.59(-0.86%) |
Apr 23, 2019 | 67.44 | 67.93 | 67.31 | 67.73 | 20,757 | +0.58(+0.86%) |
Apr 22, 2019 | 66.87 | 67.35 | 66.84 | 67.15 | 30,627 | +1.73(+2.64%) |
Apr 18, 2019 | 64.42 | 65.42 | 64.42 | 65.42 | 6,800 | +0.24(+0.36%) |
Apr 17, 2019 | 65.57 | 66.06 | 65.17 | 65.19 | 3,438 | -0.47(-0.72%) |
Apr 16, 2019 | 64.96 | 65.66 | 64.63 | 65.66 | 9,246 | +0.67(+1.03%) |
Apr 15, 2019 | 64.95 | 65.17 | 64.61 | 64.99 | 31,934 | -0.27(-0.41%) |
Apr 12, 2019 | 65.61 | 65.70 | 65.26 | 65.26 | 4,600 | +0.17(+0.26%) |
Apr 11, 2019 | 65.46 | 65.47 | 64.86 | 65.09 | 6,341 | -0.72(-1.09%) |
Apr 10, 2019 | 65.64 | 66.21 | 65.56 | 65.81 | 7,242 | +0.41(+0.63%) |
Apr 09, 2019 | 65.51 | 65.52 | 65.10 | 65.40 | 4,961 | -0.35(-0.53%) |
Apr 08, 2019 | 65.00 | 65.83 | 65.00 | 65.75 | 22,262 | +1.17(+1.81%) |
Apr 05, 2019 | 63.79 | 64.64 | 63.74 | 64.58 | 183,900 | +1.17(+1.84%) |
Apr 04, 2019 | 63.67 | 63.83 | 63.40 | 63.42 | 11,846 | -0.33(-0.53%) |
Apr 03, 2019 | 63.83 | 64.10 | 63.42 | 63.75 | 15,221 | -0.17(-0.27%) |
Apr 02, 2019 | 63.31 | 64.00 | 63.30 | 63.92 | 54,946 | +1.06(+1.69%) |
Apr 01, 2019 | 61.95 | 62.98 | 61.78 | 62.86 | 8,288 | +1.55(+2.53%) |
Mar 29, 2019 | 61.63 | 61.63 | 61.18 | 61.31 | 12,500 | +0.72(+1.19%) |
Mar 28, 2019 | 59.77 | 60.59 | 59.77 | 60.59 | 2,014 | +0.02(+0.04%) |
Mar 27, 2019 | 61.28 | 61.28 | 60.57 | 60.57 | 2,970 | -0.66(-1.07%) |
Mar 26, 2019 | 61.40 | 61.44 | 61.06 | 61.22 | 14,184 | +1.09(+1.82%) |
Mar 25, 2019 | 59.87 | 60.23 | 59.45 | 60.13 | 10,217 | +0.06(+0.10%) |
Mar 22, 2019 | 60.41 | 60.41 | 59.62 | 60.07 | 8,700 | -0.94(-1.54%) |
Mar 21, 2019 | 61.32 | 61.35 | 61.00 | 61.02 | 11,479 | -0.28(-0.46%) |
Mar 20, 2019 | 60.21 | 61.43 | 60.16 | 61.30 | 12,320 | +1.02(+1.70%) |
Mar 19, 2019 | 60.83 | 60.94 | 60.25 | 60.27 | 8,996 | -0.15(-0.24%) |
Mar 18, 2019 | 59.95 | 60.62 | 59.95 | 60.42 | 14,288 | +0.57(+0.95%) |
Mar 15, 2019 | 59.43 | 60.00 | 59.38 | 59.85 | 72,300 | -0.15(-0.25%) |
Mar 14, 2019 | 60.00 | 60.16 | 59.90 | 60.00 | 8,183 | +0.17(+0.29%) |
Mar 13, 2019 | 59.11 | 59.87 | 59.08 | 59.83 | 19,928 | +1.50(+2.57%) |
Mar 12, 2019 | 58.67 | 58.94 | 58.27 | 58.33 | 31,909 | +0.11(+0.19%) |
Mar 11, 2019 | 58.23 | 58.40 | 57.95 | 58.22 | 19,841 | +0.67(+1.16%) |
Mar 08, 2019 | 56.37 | 57.55 | 56.01 | 57.55 | 11,700 | -0.43(-0.75%) |
Mar 07, 2019 | 57.78 | 58.15 | 57.70 | 57.99 | 8,655 | +0.38(+0.65%) |
Mar 06, 2019 | 57.41 | 57.70 | 57.00 | 57.61 | 4,971 | -0.33(-0.57%) |
Mar 05, 2019 | 58.41 | 58.41 | 57.82 | 57.94 | 3,911 | -0.04(-0.07%) |
Mar 04, 2019 | 58.23 | 58.30 | 57.59 | 57.98 | 1,912 | +0.78(+1.37%) |
Mar 01, 2019 | 58.89 | 59.00 | 56.96 | 57.20 | 8,000 | -1.44(-2.45%) |
Feb 28, 2019 | 58.45 | 58.74 | 58.34 | 58.63 | 46,970 | +0.21(+0.36%) |
Feb 27, 2019 | 58.11 | 58.77 | 57.82 | 58.43 | 11,458 | +1.39(+2.43%) |
Feb 26, 2019 | 56.87 | 57.20 | 56.70 | 57.04 | 14,922 | +0.24(+0.42%) |
Feb 25, 2019 | 57.55 | 57.65 | 56.48 | 56.80 | 28,842 | -1.85(-3.15%) |
Feb 22, 2019 | 58.89 | 59.11 | 58.58 | 58.65 | 54,700 | +0.44(+0.76%) |
Feb 21, 2019 | 58.37 | 58.40 | 58.09 | 58.21 | 7,429 | -0.34(-0.58%) |
Feb 20, 2019 | 57.84 | 58.91 | 57.83 | 58.55 | 14,069 | +0.63(+1.08%) |
Feb 19, 2019 | 57.14 | 57.92 | 57.14 | 57.92 | 22,694 | +0.43(+0.75%) |
Feb 15, 2019 | 57.05 | 57.53 | 56.78 | 57.49 | 14,300 | +1.29(+2.29%) |
Feb 14, 2019 | 55.27 | 56.28 | 54.93 | 56.20 | 6,105 | +0.52(+0.93%) |
Feb 13, 2019 | 55.50 | 56.25 | 55.50 | 55.68 | 29,198 | +0.91(+1.67%) |
Feb 12, 2019 | 55.52 | 55.59 | 54.77 | 54.77 | 11,505 | +0.80(+1.48%) |
Feb 11, 2019 | 53.27 | 54.05 | 52.94 | 53.97 | 14,149 | -0.33(-0.61%) |
Feb 08, 2019 | 54.42 | 54.48 | 54.10 | 54.30 | 8,500 | +0.05(+0.09%) |
Feb 07, 2019 | 55.21 | 55.32 | 53.50 | 54.25 | 19,444 | -1.40(-2.52%) |
Feb 06, 2019 | 54.98 | 55.90 | 54.67 | 55.65 | 20,130 | +0.27(+0.49%) |
Feb 05, 2019 | 55.41 | 56.16 | 55.20 | 55.38 | 12,536 | -1.01(-1.79%) |
Feb 04, 2019 | 55.96 | 56.50 | 55.01 | 56.39 | 17,111 | -0.71(-1.24%) |
Feb 01, 2019 | 56.02 | 57.36 | 56.02 | 57.10 | 21,300 | +1.51(+2.72%) |
Jan 31, 2019 | 56.43 | 56.99 | 55.37 | 55.59 | 17,943 | -0.36(-0.64%) |
Jan 30, 2019 | 55.68 | 56.55 | 55.49 | 55.95 | 25,179 | +1.01(+1.84%) |
Jan 29, 2019 | 54.54 | 55.50 | 54.54 | 54.94 | 16,616 | +1.22(+2.27%) |
Jan 28, 2019 | 53.62 | 53.79 | 52.90 | 53.72 | 56,893 | -1.45(-2.63%) |
Jan 25, 2019 | 54.98 | 55.45 | 54.80 | 55.17 | 13,500 | +0.36(+0.66%) |
Jan 24, 2019 | 54.50 | 55.02 | 54.26 | 54.81 | 6,226 | +0.62(+1.14%) |
Jan 23, 2019 | 54.78 | 54.87 | 53.60 | 54.19 | 20,446 | -0.46(-0.84%) |
Jan 22, 2019 | 54.43 | 54.65 | 53.67 | 54.65 | 40,803 | -0.86(-1.55%) |
Jan 18, 2019 | 54.56 | 55.76 | 54.34 | 55.51 | 60,700 | +1.27(+2.34%) |
Jan 17, 2019 | 53.39 | 54.38 | 52.97 | 54.24 | 25,141 | +0.03(+0.06%) |
Jan 16, 2019 | 53.75 | 54.32 | 53.71 | 54.21 | 24,481 | +0.16(+0.30%) |
Jan 15, 2019 | 53.25 | 54.05 | 53.25 | 54.05 | 12,575 | +1.67(+3.19%) |
Jan 14, 2019 | 53.06 | 53.56 | 52.38 | 52.38 | 23,899 | -1.11(-2.08%) |
Jan 11, 2019 | 53.85 | 53.89 | 53.26 | 53.49 | 78,800 | -0.99(-1.82%) |
Jan 10, 2019 | 53.47 | 54.58 | 53.37 | 54.48 | 27,365 | +0.39(+0.72%) |
Jan 09, 2019 | 52.98 | 54.38 | 52.58 | 54.09 | 59,064 | +2.62(+5.08%) |
Jan 08, 2019 | 51.14 | 51.54 | 50.88 | 51.47 | 9,453 | +1.04(+2.05%) |
Jan 07, 2019 | 50.34 | 51.43 | 50.20 | 50.44 | 26,528 | +0.47(+0.94%) |
Jan 04, 2019 | 49.90 | 50.96 | 49.35 | 49.97 | 30,000 | +1.17(+2.40%) |
Jan 03, 2019 | 49.00 | 49.02 | 47.46 | 48.80 | 29,314 | +0.52(+1.09%) |
Jan 02, 2019 | 46.19 | 49.43 | 45.99 | 48.28 | 25,296 | +0.82(+1.72%) |
Dec 31, 2018 | 47.22 | 47.53 | 46.50 | 47.46 | 30,000 | +0.77(+1.65%) |
Dec 28, 2018 | 46.80 | 47.07 | 46.03 | 46.69 | 52,200 | -0.46(-0.98%) |
Dec 27, 2018 | 47.01 | 47.36 | 46.11 | 47.15 | 48,329 | -1.48(-3.04%) |
Dec 26, 2018 | 45.28 | 48.63 | 45.28 | 48.63 | 100,999 | +3.05(+6.70%) |
Dec 24, 2018 | 47.00 | 47.00 | 45.58 | 45.58 | 21,700 | -1.42(-3.03%) |
Dec 21, 2018 | 47.28 | 47.93 | 46.86 | 47.00 | 77,700 | -0.71(-1.49%) |
Dec 20, 2018 | 48.07 | 48.36 | 47.41 | 47.71 | 33,811 | -1.40(-2.85%) |
Dec 19, 2018 | 48.85 | 49.89 | 48.74 | 49.11 | 30,155 | +1.03(+2.14%) |
Dec 18, 2018 | 51.11 | 51.11 | 47.85 | 48.08 | 44,528 | -3.19(-6.22%) |
Dec 17, 2018 | 53.37 | 53.37 | 51.14 | 51.27 | 24,789 | -1.81(-3.41%) |
Dec 14, 2018 | 54.42 | 54.42 | 53.02 | 53.08 | 35,700 | -1.96(-3.55%) |
Dec 13, 2018 | 52.65 | 55.12 | 52.65 | 55.04 | 20,724 | +1.95(+3.68%) |
Dec 12, 2018 | 54.40 | 54.56 | 53.05 | 53.08 | 27,955 | -0.62(-1.15%) |
Dec 11, 2018 | 54.20 | 54.45 | 53.41 | 53.70 | 12,192 | +0.90(+1.70%) |
Dec 10, 2018 | 53.34 | 54.02 | 52.57 | 52.80 | 33,174 | -1.68(-3.08%) |
Dec 07, 2018 | 55.62 | 56.38 | 54.39 | 54.48 | 50,600 | +0.83(+1.55%) |
Dec 06, 2018 | 53.25 | 53.79 | 52.06 | 53.65 | 37,293 | -1.27(-2.31%) |
Dec 04, 2018 | 55.17 | 55.54 | 54.80 | 54.92 | 16,500 | -0.31(-0.57%) |
Dec 03, 2018 | 55.38 | 55.38 | 54.31 | 55.23 | 23,047 | +2.72(+5.17%) |
Nov 30, 2018 | 52.17 | 53.52 | 51.73 | 52.52 | 19,800 | -0.72(-1.34%) |
Nov 29, 2018 | 53.30 | 54.10 | 52.93 | 53.23 | 14,904 | +0.99(+1.90%) |
Nov 28, 2018 | 53.28 | 54.12 | 52.02 | 52.24 | 63,427 | -1.53(-2.84%) |
Nov 27, 2018 | 54.44 | 54.44 | 52.31 | 53.77 | 17,518 | +0.14(+0.26%) |
Nov 26, 2018 | 53.71 | 54.07 | 53.45 | 53.63 | 15,519 | +0.43(+0.81%) |
Nov 23, 2018 | 53.30 | 53.30 | 52.69 | 53.20 | 27,000 | -3.20(-5.67%) |
Nov 21, 2018 | 56.40 | 56.40 | 56.40 | 0 | +1.14(+2.06%) | |
Nov 20, 2018 | 58.73 | 58.73 | 54.77 | 55.26 | 20,139 | -4.19(-7.05%) |
Nov 19, 2018 | 58.21 | 59.94 | 57.44 | 59.45 | 23,678 | +0.48(+0.81%) |