Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.13 | 63.59 | 62.75 | 63.34 | 67,230 | +0.19(+0.30%) |
Apr 29, 2019 | 62.74 | 63.71 | 61.94 | 63.15 | 72,226 | +0.72(+1.15%) |
Apr 26, 2019 | 61.21 | 62.68 | 60.28 | 62.43 | 67,400 | +1.06(+1.73%) |
Apr 25, 2019 | 62.26 | 62.26 | 61.10 | 61.37 | 52,142 | -0.86(-1.38%) |
Apr 24, 2019 | 60.45 | 62.98 | 60.45 | 62.23 | 125,195 | +1.78(+2.94%) |
Apr 23, 2019 | 60.37 | 60.98 | 59.54 | 60.45 | 158,650 | +0.16(+0.27%) |
Apr 22, 2019 | 61.09 | 61.42 | 59.89 | 60.29 | 84,262 | -1.14(-1.86%) |
Apr 18, 2019 | 59.93 | 61.76 | 59.31 | 61.43 | 53,400 | +1.58(+2.64%) |
Apr 17, 2019 | 60.74 | 61.20 | 59.29 | 59.85 | 87,818 | -0.54(-0.89%) |
Apr 16, 2019 | 62.24 | 63.13 | 59.95 | 60.39 | 99,443 | -1.57(-2.53%) |
Apr 15, 2019 | 62.51 | 62.88 | 61.59 | 61.96 | 95,642 | -0.88(-1.40%) |
Apr 12, 2019 | 61.73 | 63.48 | 61.69 | 62.84 | 119,700 | +1.69(+2.76%) |
Apr 11, 2019 | 60.68 | 61.67 | 60.39 | 61.15 | 75,272 | +0.55(+0.91%) |
Apr 10, 2019 | 59.94 | 61.00 | 59.44 | 60.60 | 57,153 | +0.65(+1.08%) |
Apr 09, 2019 | 61.30 | 61.40 | 59.76 | 59.95 | 70,869 | -1.72(-2.79%) |
Apr 08, 2019 | 61.95 | 61.97 | 60.62 | 61.67 | 77,431 | -0.22(-0.36%) |
Apr 05, 2019 | 61.10 | 62.02 | 60.82 | 61.89 | 99,300 | +0.92(+1.51%) |
Apr 04, 2019 | 61.39 | 62.33 | 60.23 | 60.97 | 77,634 | -0.60(-0.97%) |
Apr 03, 2019 | 60.41 | 62.18 | 60.18 | 61.57 | 99,534 | +1.62(+2.70%) |
Apr 02, 2019 | 59.67 | 60.38 | 58.80 | 59.95 | 122,230 | +0.36(+0.60%) |
Apr 01, 2019 | 60.00 | 60.37 | 59.45 | 59.59 | 130,389 | +0.23(+0.39%) |
Mar 29, 2019 | 59.27 | 59.56 | 58.16 | 59.36 | 88,500 | +0.63(+1.07%) |
Mar 28, 2019 | 59.74 | 60.39 | 58.16 | 58.73 | 100,592 | -0.82(-1.38%) |
Mar 27, 2019 | 58.83 | 60.34 | 57.31 | 59.55 | 100,722 | +0.75(+1.28%) |
Mar 26, 2019 | 59.19 | 59.83 | 57.91 | 58.80 | 87,277 | +0.68(+1.17%) |
Mar 25, 2019 | 58.72 | 59.48 | 56.52 | 58.12 | 159,799 | -0.58(-0.99%) |
Mar 22, 2019 | 60.97 | 61.23 | 58.38 | 58.70 | 190,300 | -2.99(-4.85%) |
Mar 21, 2019 | 60.75 | 62.32 | 60.75 | 61.69 | 111,087 | +0.98(+1.61%) |
Mar 20, 2019 | 63.17 | 63.90 | 60.23 | 60.71 | 155,555 | -2.21(-3.51%) |
Mar 19, 2019 | 62.94 | 63.85 | 62.42 | 62.92 | 99,890 | +0.45(+0.72%) |
Mar 18, 2019 | 60.99 | 62.75 | 60.80 | 62.47 | 119,839 | +1.47(+2.41%) |
Mar 15, 2019 | 58.19 | 61.27 | 58.19 | 61.00 | 168,200 | +2.82(+4.85%) |
Mar 14, 2019 | 61.06 | 62.38 | 57.57 | 58.18 | 211,168 | -2.87(-4.70%) |
Mar 13, 2019 | 59.03 | 63.42 | 59.00 | 61.05 | 185,824 | +2.28(+3.88%) |
Mar 12, 2019 | 59.43 | 62.76 | 58.59 | 58.77 | 356,358 | +0.76(+1.31%) |
Mar 11, 2019 | 54.19 | 58.34 | 52.51 | 58.01 | 785,985 | +5.86(+11.24%) |
Mar 08, 2019 | 57.10 | 59.91 | 51.46 | 52.15 | 1,724,500 | -24.85(-32.27%) |
Mar 07, 2019 | 76.71 | 77.45 | 75.77 | 77.00 | 89,443 | +0.65(+0.85%) |
Mar 06, 2019 | 77.25 | 77.96 | 76.16 | 76.35 | 58,125 | -0.79(-1.02%) |
Mar 05, 2019 | 77.97 | 79.15 | 76.51 | 77.14 | 41,035 | -0.53(-0.68%) |
Mar 04, 2019 | 80.46 | 80.75 | 77.55 | 77.67 | 37,825 | -2.57(-3.20%) |
Mar 01, 2019 | 80.20 | 80.31 | 77.64 | 80.24 | 61,500 | +0.98(+1.24%) |
Feb 28, 2019 | 79.91 | 80.49 | 79.24 | 79.26 | 43,677 | -0.64(-0.80%) |
Feb 27, 2019 | 79.35 | 80.00 | 77.18 | 79.90 | 44,941 | +0.40(+0.50%) |
Feb 26, 2019 | 80.46 | 81.45 | 79.40 | 79.50 | 40,438 | -0.95(-1.18%) |
Feb 25, 2019 | 81.19 | 81.40 | 79.98 | 80.45 | 44,605 | +0.02(+0.02%) |
Feb 22, 2019 | 79.62 | 81.33 | 79.07 | 80.43 | 63,300 | +1.26(+1.59%) |
Feb 21, 2019 | 79.81 | 79.98 | 78.14 | 79.17 | 33,857 | -0.67(-0.84%) |
Feb 20, 2019 | 78.48 | 80.00 | 77.38 | 79.84 | 65,053 | +1.75(+2.24%) |
Feb 19, 2019 | 76.80 | 79.17 | 76.50 | 78.09 | 59,333 | +1.29(+1.68%) |
Feb 15, 2019 | 76.63 | 77.02 | 75.95 | 76.80 | 36,200 | +0.71(+0.93%) |
Feb 14, 2019 | 76.89 | 77.41 | 75.99 | 76.09 | 38,337 | -0.87(-1.13%) |
Feb 13, 2019 | 76.66 | 77.93 | 75.81 | 76.96 | 47,738 | +0.45(+0.59%) |
Feb 12, 2019 | 75.71 | 76.67 | 74.58 | 76.51 | 54,662 | +1.72(+2.30%) |
Feb 11, 2019 | 73.69 | 74.98 | 72.70 | 74.79 | 55,393 | +1.56(+2.13%) |
Feb 08, 2019 | 71.96 | 73.30 | 71.73 | 73.23 | 31,500 | +0.85(+1.17%) |
Feb 07, 2019 | 73.02 | 73.05 | 70.89 | 72.38 | 43,521 | -0.67(-0.92%) |
Feb 06, 2019 | 74.12 | 74.91 | 72.78 | 73.05 | 46,675 | -1.08(-1.46%) |
Feb 05, 2019 | 71.99 | 74.46 | 71.99 | 74.13 | 83,110 | +2.31(+3.22%) |
Feb 04, 2019 | 72.16 | 72.61 | 71.18 | 71.82 | 56,076 | -0.23(-0.32%) |