Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.16 | 69.20 | 67.21 | 67.90 | 55,717 | -0.99(-1.44%) |
Apr 29, 2019 | 69.51 | 69.97 | 68.61 | 68.89 | 92,079 | -0.35(-0.51%) |
Apr 26, 2019 | 67.45 | 69.35 | 67.14 | 69.24 | 49,800 | +1.80(+2.67%) |
Apr 25, 2019 | 66.77 | 67.67 | 66.45 | 67.44 | 51,186 | +0.69(+1.03%) |
Apr 24, 2019 | 65.17 | 66.93 | 64.10 | 66.75 | 47,062 | +1.73(+2.66%) |
Apr 23, 2019 | 62.74 | 65.71 | 61.86 | 65.02 | 94,061 | +2.78(+4.47%) |
Apr 22, 2019 | 63.07 | 63.67 | 61.51 | 62.24 | 99,171 | -0.89(-1.41%) |
Apr 18, 2019 | 61.50 | 63.24 | 60.41 | 63.13 | 98,700 | +1.62(+2.63%) |
Apr 17, 2019 | 63.93 | 63.93 | 59.58 | 61.51 | 175,418 | -2.08(-3.27%) |
Apr 16, 2019 | 65.92 | 66.68 | 63.03 | 63.59 | 182,732 | -2.46(-3.72%) |
Apr 15, 2019 | 64.66 | 66.15 | 63.83 | 66.05 | 47,044 | +1.57(+2.43%) |
Apr 12, 2019 | 65.47 | 66.41 | 63.71 | 64.48 | 100,500 | -0.90(-1.38%) |
Apr 11, 2019 | 65.89 | 66.25 | 64.95 | 65.38 | 128,354 | -0.19(-0.29%) |
Apr 10, 2019 | 65.87 | 66.40 | 65.09 | 65.57 | 115,780 | +0.16(+0.24%) |
Apr 09, 2019 | 65.38 | 66.96 | 64.41 | 65.41 | 81,261 | -0.10(-0.15%) |
Apr 08, 2019 | 64.88 | 65.60 | 64.25 | 65.51 | 88,491 | +0.49(+0.75%) |
Apr 05, 2019 | 64.58 | 65.85 | 64.58 | 65.02 | 66,500 | +0.72(+1.12%) |
Apr 04, 2019 | 63.95 | 64.45 | 63.49 | 64.30 | 56,440 | +0.36(+0.56%) |
Apr 03, 2019 | 64.63 | 64.63 | 63.44 | 63.94 | 109,677 | -0.26(-0.40%) |
Apr 02, 2019 | 64.40 | 64.52 | 63.52 | 64.20 | 81,877 | -0.21(-0.33%) |
Apr 01, 2019 | 64.08 | 64.51 | 63.64 | 64.41 | 59,131 | +0.82(+1.29%) |
Mar 29, 2019 | 62.81 | 63.80 | 62.34 | 63.59 | 166,000 | +1.10(+1.76%) |
Mar 28, 2019 | 62.33 | 62.83 | 61.35 | 62.49 | 120,362 | +0.45(+0.73%) |
Mar 27, 2019 | 63.20 | 63.20 | 60.65 | 62.04 | 76,617 | -1.30(-2.05%) |
Mar 26, 2019 | 64.50 | 64.75 | 63.15 | 63.34 | 84,127 | -0.87(-1.35%) |
Mar 25, 2019 | 63.11 | 64.60 | 61.81 | 64.21 | 94,091 | +1.17(+1.86%) |
Mar 22, 2019 | 66.00 | 66.55 | 63.00 | 63.04 | 84,300 | -3.21(-4.85%) |
Mar 21, 2019 | 65.35 | 66.70 | 65.35 | 66.25 | 86,250 | +0.62(+0.94%) |
Mar 20, 2019 | 66.31 | 66.85 | 64.78 | 65.63 | 70,139 | -0.63(-0.95%) |
Mar 19, 2019 | 66.52 | 67.25 | 65.90 | 66.26 | 102,834 | +0.05(+0.08%) |
Mar 18, 2019 | 64.45 | 66.35 | 63.83 | 66.21 | 101,236 | +1.64(+2.54%) |
Mar 15, 2019 | 64.41 | 64.97 | 63.99 | 64.57 | 163,500 | +0.16(+0.25%) |
Mar 14, 2019 | 63.23 | 64.62 | 62.60 | 64.41 | 69,033 | +1.20(+1.90%) |
Mar 13, 2019 | 61.69 | 63.22 | 61.19 | 63.21 | 153,401 | +1.59(+2.58%) |
Mar 12, 2019 | 61.51 | 62.32 | 60.23 | 61.62 | 79,907 | +0.34(+0.55%) |
Mar 11, 2019 | 61.10 | 62.01 | 59.89 | 61.28 | 117,830 | +0.00(+0.00%) |
Mar 08, 2019 | 60.71 | 61.67 | 60.27 | 61.28 | 85,100 | +0.45(+0.74%) |
Mar 07, 2019 | 61.74 | 62.09 | 60.47 | 60.83 | 84,934 | -0.72(-1.17%) |
Mar 06, 2019 | 65.35 | 65.55 | 60.86 | 61.55 | 130,131 | -3.12(-4.82%) |
Mar 05, 2019 | 62.66 | 66.78 | 61.30 | 64.67 | 188,973 | +0.40(+0.62%) |
Mar 04, 2019 | 66.05 | 66.90 | 63.96 | 64.27 | 152,033 | -2.23(-3.35%) |
Mar 01, 2019 | 67.68 | 67.74 | 66.38 | 66.50 | 68,200 | -0.71(-1.06%) |
Feb 28, 2019 | 66.49 | 67.94 | 65.73 | 67.21 | 74,555 | +0.86(+1.30%) |
Feb 27, 2019 | 65.94 | 67.06 | 65.11 | 66.35 | 83,519 | +0.10(+0.15%) |
Feb 26, 2019 | 69.05 | 69.56 | 66.20 | 66.25 | 128,919 | -3.02(-4.36%) |
Feb 25, 2019 | 69.59 | 71.20 | 69.13 | 69.27 | 124,058 | -0.08(-0.12%) |
Feb 22, 2019 | 68.03 | 69.36 | 67.47 | 69.35 | 73,700 | +1.37(+2.02%) |
Feb 21, 2019 | 68.90 | 69.38 | 67.78 | 67.98 | 51,450 | -0.48(-0.70%) |
Feb 20, 2019 | 67.87 | 69.10 | 67.18 | 68.46 | 118,161 | +0.44(+0.65%) |
Feb 19, 2019 | 67.78 | 68.37 | 66.60 | 68.02 | 73,415 | +0.16(+0.24%) |
Feb 15, 2019 | 68.07 | 68.59 | 67.37 | 67.86 | 84,400 | +0.66(+0.98%) |
Feb 14, 2019 | 66.29 | 67.66 | 66.21 | 67.20 | 56,250 | +0.64(+0.96%) |
Feb 13, 2019 | 66.24 | 67.14 | 64.92 | 66.56 | 79,548 | +0.59(+0.89%) |
Feb 12, 2019 | 65.52 | 65.99 | 64.59 | 65.97 | 59,170 | +0.95(+1.46%) |
Feb 11, 2019 | 64.39 | 65.12 | 63.01 | 65.02 | 92,384 | +0.72(+1.12%) |
Feb 08, 2019 | 65.33 | 65.58 | 62.57 | 64.30 | 88,100 | -1.09(-1.67%) |
Feb 07, 2019 | 65.51 | 66.35 | 65.14 | 65.39 | 77,961 | -0.49(-0.74%) |
Feb 06, 2019 | 65.11 | 66.06 | 64.43 | 65.88 | 109,460 | +0.74(+1.14%) |
Feb 05, 2019 | 65.00 | 67.24 | 64.96 | 65.14 | 120,135 | +0.55(+0.85%) |
Feb 04, 2019 | 62.74 | 65.40 | 61.80 | 64.59 | 255,680 | +3.34(+5.45%) |