Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.02 | 63.92 | 62.79 | 63.87 | 958,646 | +0.85(+1.35%) |
Apr 29, 2019 | 63.90 | 64.13 | 62.91 | 63.02 | 510,396 | -0.85(-1.32%) |
Apr 26, 2019 | 63.42 | 63.93 | 63.14 | 63.87 | 288,640 | +0.65(+1.03%) |
Apr 25, 2019 | 63.68 | 63.69 | 63.13 | 63.22 | 540,242 | -0.79(-1.23%) |
Apr 24, 2019 | 63.81 | 64.53 | 63.79 | 64.00 | 476,181 | +0.10(+0.16%) |
Apr 23, 2019 | 62.87 | 63.94 | 62.71 | 63.90 | 1,059,751 | +1.00(+1.59%) |
Apr 22, 2019 | 62.70 | 62.95 | 61.76 | 62.90 | 818,272 | -0.04(-0.06%) |
Apr 18, 2019 | 62.59 | 63.29 | 61.77 | 62.94 | 1,069,090 | +0.29(+0.46%) |
Apr 17, 2019 | 63.89 | 63.89 | 62.50 | 62.65 | 871,367 | -0.45(-0.71%) |
Apr 16, 2019 | 64.97 | 65.28 | 62.72 | 63.10 | 1,040,890 | -1.95(-2.99%) |
Apr 15, 2019 | 65.63 | 65.66 | 64.89 | 65.05 | 670,256 | -0.38(-0.59%) |
Apr 12, 2019 | 65.60 | 65.62 | 64.50 | 65.43 | 922,903 | -0.20(-0.30%) |
Apr 11, 2019 | 66.50 | 66.58 | 65.50 | 65.62 | 558,738 | -0.67(-1.01%) |
Apr 10, 2019 | 65.23 | 66.40 | 65.07 | 66.30 | 628,527 | +1.28(+1.97%) |
Apr 09, 2019 | 66.19 | 66.22 | 64.93 | 65.02 | 778,623 | -1.55(-2.34%) |
Apr 08, 2019 | 66.92 | 67.02 | 66.46 | 66.57 | 402,318 | -0.38(-0.57%) |
Apr 05, 2019 | 66.38 | 66.99 | 66.22 | 66.95 | 527,077 | +0.59(+0.88%) |
Apr 04, 2019 | 66.54 | 66.54 | 65.84 | 66.37 | 413,176 | +0.05(+0.08%) |
Apr 03, 2019 | 65.99 | 66.35 | 65.66 | 66.32 | 409,128 | +0.41(+0.63%) |
Apr 02, 2019 | 65.36 | 66.09 | 64.83 | 65.91 | 693,271 | +0.54(+0.82%) |
Apr 01, 2019 | 65.22 | 65.42 | 64.53 | 65.37 | 590,503 | +0.35(+0.54%) |
Mar 29, 2019 | 65.10 | 65.38 | 64.92 | 65.02 | 884,869 | +0.09(+0.13%) |
Mar 28, 2019 | 64.13 | 64.95 | 64.02 | 64.93 | 431,647 | +0.95(+1.49%) |
Mar 27, 2019 | 64.49 | 64.59 | 63.66 | 63.98 | 516,944 | -0.48(-0.74%) |
Mar 26, 2019 | 64.03 | 64.49 | 63.67 | 64.45 | 493,740 | +0.80(+1.26%) |
Mar 25, 2019 | 64.28 | 64.35 | 63.41 | 63.65 | 590,932 | -0.60(-0.94%) |
Mar 22, 2019 | 65.24 | 65.26 | 63.98 | 64.25 | 530,883 | -0.87(-1.34%) |
Mar 21, 2019 | 63.96 | 65.39 | 63.96 | 65.13 | 520,175 | +1.19(+1.86%) |
Mar 20, 2019 | 63.74 | 64.55 | 63.30 | 63.94 | 525,830 | +0.11(+0.18%) |
Mar 19, 2019 | 64.43 | 64.85 | 63.72 | 63.82 | 548,330 | -0.58(-0.90%) |
Mar 18, 2019 | 64.78 | 65.26 | 64.15 | 64.40 | 575,802 | -0.32(-0.50%) |
Mar 15, 2019 | 65.54 | 65.89 | 64.57 | 64.73 | 1,225,277 | -0.82(-1.25%) |
Mar 14, 2019 | 65.53 | 65.67 | 65.03 | 65.54 | 607,003 | +0.06(+0.10%) |
Mar 13, 2019 | 65.34 | 66.11 | 65.34 | 65.48 | 764,668 | -0.34(-0.52%) |
Mar 12, 2019 | 65.44 | 66.11 | 64.97 | 65.82 | 409,770 | +0.58(+0.89%) |
Mar 11, 2019 | 65.00 | 65.33 | 64.38 | 65.24 | 604,404 | +0.53(+0.82%) |
Mar 08, 2019 | 64.39 | 64.73 | 64.13 | 64.71 | 510,497 | -0.11(-0.17%) |
Mar 07, 2019 | 65.14 | 65.36 | 64.52 | 64.82 | 629,267 | -0.27(-0.41%) |
Mar 06, 2019 | 65.72 | 65.82 | 65.08 | 65.08 | 404,778 | -0.64(-0.97%) |
Mar 05, 2019 | 65.41 | 66.08 | 65.21 | 65.72 | 487,353 | +0.24(+0.36%) |
Mar 04, 2019 | 64.78 | 65.64 | 64.50 | 65.49 | 725,638 | +0.94(+1.45%) |
Mar 01, 2019 | 65.06 | 65.06 | 63.94 | 64.55 | 707,100 | -0.42(-0.65%) |
Feb 28, 2019 | 64.68 | 65.65 | 64.41 | 64.97 | 834,036 | +0.34(+0.53%) |
Feb 27, 2019 | 64.47 | 64.68 | 63.84 | 64.63 | 446,720 | -0.09(-0.13%) |
Feb 26, 2019 | 65.44 | 65.51 | 64.56 | 64.71 | 790,995 | -0.59(-0.90%) |
Feb 25, 2019 | 66.25 | 66.27 | 65.19 | 65.30 | 672,686 | -0.83(-1.26%) |
Feb 22, 2019 | 65.72 | 66.29 | 65.34 | 66.13 | 505,470 | +0.61(+0.93%) |
Feb 21, 2019 | 65.14 | 65.67 | 64.50 | 65.52 | 861,911 | +0.44(+0.68%) |
Feb 20, 2019 | 66.04 | 66.04 | 64.87 | 65.08 | 989,876 | -0.87(-1.32%) |
Feb 19, 2019 | 65.65 | 66.27 | 65.46 | 65.95 | 604,059 | +0.35(+0.54%) |
Feb 15, 2019 | 65.51 | 65.96 | 65.29 | 65.60 | 879,686 | +0.45(+0.69%) |
Feb 14, 2019 | 65.94 | 66.03 | 64.92 | 65.15 | 1,301,247 | -0.93(-1.41%) |
Feb 13, 2019 | 65.17 | 66.25 | 65.17 | 66.08 | 766,194 | +0.64(+0.99%) |
Feb 12, 2019 | 66.21 | 66.35 | 65.26 | 65.44 | 1,021,723 | -0.57(-0.86%) |
Feb 11, 2019 | 66.04 | 66.34 | 65.84 | 66.00 | 898,705 | -0.05(-0.08%) |
Feb 08, 2019 | 66.57 | 67.25 | 65.77 | 66.05 | 810,568 | -0.87(-1.31%) |
Feb 07, 2019 | 65.81 | 66.95 | 65.74 | 66.93 | 872,193 | +0.62(+0.94%) |
Feb 06, 2019 | 66.86 | 67.01 | 65.71 | 66.30 | 702,833 | -0.64(-0.95%) |
Feb 05, 2019 | 66.39 | 66.99 | 66.14 | 66.94 | 829,031 | +0.47(+0.71%) |
Feb 04, 2019 | 65.60 | 66.47 | 65.11 | 66.47 | 906,692 | +1.07(+1.63%) |