Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.43 | 66.50 | 64.83 | 66.31 | 285,174 | +0.93(+1.42%) |
Apr 29, 2019 | 65.18 | 66.00 | 64.89 | 65.38 | 268,479 | +0.25(+0.39%) |
Apr 26, 2019 | 64.80 | 65.17 | 63.80 | 65.13 | 183,886 | +0.29(+0.44%) |
Apr 25, 2019 | 64.23 | 64.94 | 63.67 | 64.84 | 89,242 | +0.36(+0.56%) |
Apr 24, 2019 | 63.61 | 64.65 | 63.61 | 64.48 | 108,942 | +0.88(+1.39%) |
Apr 23, 2019 | 63.42 | 64.28 | 63.21 | 63.60 | 155,928 | +0.19(+0.29%) |
Apr 22, 2019 | 64.01 | 64.01 | 63.08 | 63.41 | 153,960 | -0.78(-1.22%) |
Apr 18, 2019 | 63.69 | 64.46 | 63.61 | 64.19 | 287,120 | +0.47(+0.74%) |
Apr 17, 2019 | 63.82 | 64.08 | 63.52 | 63.72 | 177,673 | -0.13(-0.20%) |
Apr 16, 2019 | 63.15 | 63.88 | 62.92 | 63.85 | 103,376 | +0.91(+1.45%) |
Apr 15, 2019 | 63.35 | 63.37 | 62.69 | 62.94 | 142,529 | -0.28(-0.44%) |
Apr 12, 2019 | 63.23 | 63.44 | 63.05 | 63.22 | 245,504 | +0.11(+0.18%) |
Apr 11, 2019 | 62.35 | 63.23 | 62.35 | 63.10 | 196,791 | +0.73(+1.16%) |
Apr 10, 2019 | 60.64 | 62.43 | 60.64 | 62.38 | 240,095 | +1.96(+3.25%) |
Apr 09, 2019 | 61.19 | 61.21 | 60.33 | 60.42 | 162,661 | -0.86(-1.40%) |
Apr 08, 2019 | 61.73 | 61.81 | 61.02 | 61.27 | 232,915 | -0.63(-1.02%) |
Apr 05, 2019 | 61.25 | 62.04 | 60.69 | 61.91 | 231,201 | +0.82(+1.34%) |
Apr 04, 2019 | 60.19 | 61.22 | 59.92 | 61.09 | 297,103 | +0.87(+1.45%) |
Apr 03, 2019 | 59.75 | 60.41 | 58.99 | 60.21 | 437,739 | +0.73(+1.24%) |
Apr 02, 2019 | 59.29 | 59.53 | 58.31 | 59.48 | 275,157 | +0.20(+0.33%) |
Apr 01, 2019 | 59.20 | 59.51 | 58.89 | 59.28 | 267,397 | +0.44(+0.74%) |
Mar 29, 2019 | 59.93 | 60.08 | 58.32 | 58.85 | 326,263 | -1.01(-1.69%) |
Mar 28, 2019 | 59.38 | 60.00 | 58.85 | 59.86 | 172,166 | +0.34(+0.58%) |
Mar 27, 2019 | 58.97 | 59.81 | 58.80 | 59.52 | 195,344 | +0.55(+0.93%) |
Mar 26, 2019 | 58.90 | 59.46 | 58.51 | 58.97 | 186,150 | +0.20(+0.33%) |
Mar 25, 2019 | 58.05 | 59.31 | 57.80 | 58.77 | 236,069 | +0.72(+1.23%) |
Mar 22, 2019 | 58.09 | 58.50 | 57.82 | 58.06 | 228,190 | -0.33(-0.56%) |
Mar 21, 2019 | 58.03 | 59.37 | 58.03 | 58.38 | 204,850 | +0.15(+0.26%) |
Mar 20, 2019 | 58.19 | 59.19 | 57.94 | 58.23 | 287,171 | +0.06(+0.10%) |
Mar 19, 2019 | 59.26 | 59.55 | 58.07 | 58.18 | 200,427 | -0.97(-1.64%) |
Mar 18, 2019 | 59.49 | 59.91 | 59.00 | 59.14 | 184,850 | -0.33(-0.56%) |
Mar 15, 2019 | 59.19 | 60.08 | 59.13 | 59.48 | 322,930 | +0.29(+0.49%) |
Mar 14, 2019 | 58.90 | 59.44 | 58.62 | 59.19 | 182,415 | +0.31(+0.52%) |
Mar 13, 2019 | 59.46 | 59.53 | 58.84 | 58.88 | 132,000 | -0.35(-0.60%) |
Mar 12, 2019 | 59.65 | 60.02 | 59.14 | 59.24 | 169,664 | -0.41(-0.69%) |
Mar 11, 2019 | 59.16 | 59.91 | 58.68 | 59.65 | 134,558 | +0.65(+1.10%) |
Mar 08, 2019 | 58.50 | 59.13 | 58.00 | 58.99 | 94,416 | +0.26(+0.44%) |
Mar 07, 2019 | 59.19 | 59.53 | 58.51 | 58.73 | 165,914 | -0.51(-0.86%) |
Mar 06, 2019 | 60.34 | 60.34 | 58.92 | 59.25 | 165,006 | -1.01(-1.68%) |
Mar 05, 2019 | 60.71 | 60.71 | 60.11 | 60.26 | 119,986 | -0.35(-0.58%) |
Mar 04, 2019 | 61.19 | 61.46 | 60.15 | 60.61 | 178,883 | -0.56(-0.91%) |
Mar 01, 2019 | 61.70 | 62.07 | 60.92 | 61.17 | 110,439 | -0.17(-0.27%) |
Feb 28, 2019 | 61.04 | 61.70 | 61.00 | 61.34 | 172,533 | +0.26(+0.43%) |
Feb 27, 2019 | 60.98 | 61.32 | 60.67 | 61.08 | 87,739 | -0.13(-0.21%) |
Feb 26, 2019 | 61.39 | 61.68 | 61.17 | 61.21 | 80,144 | -0.36(-0.59%) |
Feb 25, 2019 | 62.03 | 62.35 | 61.45 | 61.57 | 107,197 | -0.29(-0.47%) |
Feb 22, 2019 | 61.69 | 61.92 | 61.19 | 61.86 | 125,279 | +0.31(+0.50%) |
Feb 21, 2019 | 62.23 | 62.97 | 61.08 | 61.55 | 126,565 | -0.74(-1.19%) |
Feb 20, 2019 | 61.34 | 62.38 | 61.32 | 62.30 | 199,358 | +0.76(+1.24%) |
Feb 19, 2019 | 61.12 | 62.02 | 60.37 | 61.53 | 199,193 | +0.01(+0.02%) |
Feb 15, 2019 | 61.21 | 62.03 | 60.76 | 61.52 | 196,467 | +0.60(+0.99%) |
Feb 14, 2019 | 60.62 | 61.67 | 60.34 | 60.92 | 182,659 | -0.20(-0.33%) |
Feb 13, 2019 | 59.84 | 61.24 | 59.84 | 61.12 | 172,626 | +1.13(+1.89%) |
Feb 12, 2019 | 60.35 | 60.49 | 59.45 | 59.99 | 138,299 | -0.39(-0.64%) |
Feb 11, 2019 | 59.87 | 60.41 | 59.57 | 60.38 | 203,129 | +0.70(+1.17%) |
Feb 08, 2019 | 59.11 | 59.96 | 59.08 | 59.69 | 187,142 | +0.26(+0.44%) |
Feb 07, 2019 | 59.10 | 59.70 | 58.80 | 59.43 | 100,219 | +0.15(+0.25%) |
Feb 06, 2019 | 58.73 | 59.32 | 58.12 | 59.28 | 199,342 | +0.54(+0.92%) |
Feb 05, 2019 | 58.49 | 59.02 | 58.12 | 58.74 | 191,632 | +0.24(+0.41%) |
Feb 04, 2019 | 57.92 | 58.50 | 57.12 | 58.50 | 121,769 | +0.76(+1.32%) |