Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.66 | 67.03 | 64.48 | 64.85 | 851,012 | -1.63(-2.45%) |
Apr 29, 2019 | 67.17 | 67.72 | 66.34 | 66.48 | 608,572 | -0.76(-1.13%) |
Apr 26, 2019 | 66.67 | 67.37 | 66.09 | 67.24 | 462,388 | +0.50(+0.75%) |
Apr 25, 2019 | 68.23 | 68.23 | 66.68 | 66.74 | 542,110 | -1.80(-2.63%) |
Apr 24, 2019 | 70.02 | 70.56 | 68.32 | 68.54 | 789,742 | -1.71(-2.44%) |
Apr 23, 2019 | 69.72 | 70.79 | 68.95 | 70.25 | 670,931 | +0.72(+1.03%) |
Apr 22, 2019 | 70.06 | 70.44 | 69.33 | 69.54 | 387,380 | -0.39(-0.56%) |
Apr 18, 2019 | 70.72 | 71.02 | 69.68 | 69.93 | 604,256 | -0.51(-0.73%) |
Apr 17, 2019 | 71.39 | 71.90 | 70.26 | 70.44 | 977,398 | -1.07(-1.50%) |
Apr 16, 2019 | 72.16 | 72.59 | 71.12 | 71.51 | 671,684 | -0.60(-0.84%) |
Apr 15, 2019 | 72.42 | 72.47 | 71.18 | 72.11 | 910,329 | +1.08(+1.52%) |
Apr 12, 2019 | 70.60 | 71.23 | 69.79 | 71.03 | 820,769 | +1.62(+2.33%) |
Apr 11, 2019 | 69.49 | 70.02 | 68.85 | 69.41 | 976,464 | -0.25(-0.36%) |
Apr 10, 2019 | 69.21 | 70.09 | 68.20 | 69.67 | 1,077,670 | +0.27(+0.39%) |
Apr 09, 2019 | 70.08 | 70.10 | 69.00 | 69.40 | 922,426 | -1.07(-1.52%) |
Apr 08, 2019 | 70.74 | 70.85 | 69.35 | 70.46 | 2,585,421 | -0.33(-0.46%) |
Apr 05, 2019 | 69.67 | 70.83 | 68.76 | 70.79 | 2,068,970 | +1.51(+2.17%) |
Apr 04, 2019 | 66.65 | 69.40 | 66.12 | 69.28 | 1,190,979 | +2.77(+4.17%) |
Apr 03, 2019 | 66.38 | 67.81 | 65.93 | 66.51 | 1,980,772 | +0.88(+1.35%) |
Apr 02, 2019 | 64.85 | 66.19 | 64.17 | 65.63 | 1,256,336 | +0.74(+1.15%) |
Apr 01, 2019 | 64.02 | 65.36 | 63.80 | 64.89 | 755,701 | +1.79(+2.84%) |
Mar 29, 2019 | 62.96 | 63.90 | 62.79 | 63.09 | 658,572 | +0.22(+0.35%) |
Mar 28, 2019 | 62.14 | 63.33 | 62.05 | 62.87 | 948,737 | +0.74(+1.20%) |
Mar 27, 2019 | 62.57 | 63.45 | 61.89 | 62.13 | 709,948 | +0.03(+0.04%) |
Mar 26, 2019 | 60.61 | 62.13 | 60.14 | 62.10 | 1,236,783 | +1.79(+2.96%) |
Mar 25, 2019 | 61.52 | 62.20 | 59.95 | 60.31 | 1,422,119 | -1.12(-1.83%) |
Mar 22, 2019 | 64.02 | 64.15 | 61.07 | 61.44 | 889,390 | -3.37(-5.19%) |
Mar 21, 2019 | 63.36 | 65.42 | 63.36 | 64.80 | 774,665 | +0.59(+0.93%) |
Mar 20, 2019 | 64.02 | 65.10 | 63.54 | 64.21 | 786,080 | -0.23(-0.36%) |
Mar 19, 2019 | 65.77 | 66.44 | 64.20 | 64.44 | 579,252 | -0.74(-1.14%) |
Mar 18, 2019 | 64.49 | 65.20 | 63.62 | 65.18 | 585,758 | +0.83(+1.29%) |
Mar 15, 2019 | 63.98 | 64.85 | 63.64 | 64.36 | 752,685 | +0.47(+0.74%) |
Mar 14, 2019 | 64.18 | 64.45 | 63.37 | 63.88 | 523,867 | -0.64(-0.99%) |
Mar 13, 2019 | 64.38 | 64.87 | 63.43 | 64.52 | 666,072 | +0.79(+1.24%) |
Mar 12, 2019 | 64.20 | 64.59 | 63.66 | 63.73 | 714,412 | -0.20(-0.32%) |
Mar 11, 2019 | 63.19 | 64.41 | 62.76 | 63.94 | 579,157 | +1.15(+1.84%) |
Mar 08, 2019 | 63.25 | 63.40 | 61.96 | 62.79 | 640,073 | -1.28(-2.00%) |
Mar 07, 2019 | 65.73 | 66.18 | 63.36 | 64.07 | 1,112,022 | -1.63(-2.48%) |
Mar 06, 2019 | 64.98 | 66.96 | 64.65 | 65.70 | 1,020,991 | +1.13(+1.76%) |
Mar 05, 2019 | 65.61 | 65.96 | 64.53 | 64.56 | 823,305 | -1.12(-1.70%) |
Mar 04, 2019 | 65.24 | 66.18 | 64.04 | 65.68 | 1,599,256 | +0.92(+1.42%) |
Mar 01, 2019 | 65.68 | 66.81 | 63.50 | 64.76 | 1,280,576 | -0.20(-0.31%) |
Feb 28, 2019 | 67.20 | 67.55 | 64.77 | 64.96 | 1,241,885 | -2.41(-3.57%) |
Feb 27, 2019 | 67.02 | 67.45 | 66.49 | 67.37 | 936,822 | +0.23(+0.35%) |
Feb 26, 2019 | 67.41 | 68.33 | 67.12 | 67.14 | 834,171 | -1.27(-1.86%) |
Feb 25, 2019 | 70.22 | 70.72 | 68.06 | 68.41 | 1,898,157 | -1.61(-2.30%) |
Feb 22, 2019 | 69.61 | 70.69 | 69.50 | 70.02 | 807,477 | +0.74(+1.07%) |
Feb 21, 2019 | 73.49 | 73.95 | 69.05 | 69.28 | 1,547,973 | -4.74(-6.41%) |
Feb 20, 2019 | 70.88 | 74.04 | 68.58 | 74.03 | 2,901,168 | +2.65(+3.71%) |
Feb 19, 2019 | 67.05 | 74.03 | 66.99 | 71.38 | 3,001,313 | -3.57(-4.76%) |
Feb 15, 2019 | 73.07 | 75.09 | 72.85 | 74.94 | 1,805,761 | +2.85(+3.96%) |
Feb 14, 2019 | 71.45 | 72.64 | 71.36 | 72.09 | 519,116 | +0.23(+0.32%) |
Feb 13, 2019 | 72.16 | 72.48 | 71.52 | 71.86 | 745,521 | +0.21(+0.30%) |
Feb 12, 2019 | 70.14 | 72.11 | 70.04 | 71.64 | 857,372 | +2.32(+3.34%) |
Feb 11, 2019 | 68.13 | 69.55 | 68.07 | 69.33 | 1,268,184 | +1.19(+1.74%) |
Feb 08, 2019 | 68.03 | 68.88 | 67.03 | 68.14 | 762,797 | -0.39(-0.57%) |
Feb 07, 2019 | 69.58 | 70.22 | 67.72 | 68.53 | 869,541 | -1.68(-2.39%) |
Feb 06, 2019 | 71.17 | 71.76 | 70.11 | 70.21 | 570,154 | -1.93(-2.67%) |
Feb 05, 2019 | 69.78 | 72.24 | 69.78 | 72.14 | 738,406 | +2.24(+3.21%) |
Feb 04, 2019 | 69.94 | 70.27 | 68.90 | 69.89 | 460,418 | +0.08(+0.12%) |