Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.11 | 73.46 | 72.20 | 73.18 | 17,519 | -0.22(-0.31%) |
Apr 29, 2019 | 73.36 | 73.41 | 72.95 | 73.40 | 11,603 | +0.31(+0.42%) |
Apr 26, 2019 | 71.90 | 73.36 | 71.90 | 73.09 | 29,482 | +2.67(+3.79%) |
Apr 25, 2019 | 69.47 | 70.48 | 69.28 | 70.43 | 7,774 | -0.44(-0.63%) |
Apr 24, 2019 | 71.98 | 71.98 | 70.56 | 70.87 | 29,052 | +0.62(+0.88%) |
Apr 23, 2019 | 70.23 | 70.93 | 70.10 | 70.26 | 22,522 | -0.10(-0.15%) |
Apr 22, 2019 | 70.80 | 70.81 | 69.84 | 70.36 | 44,880 | -4.88(-6.49%) |
Apr 18, 2019 | 74.42 | 75.41 | 74.31 | 75.24 | 12,363 | -0.44(-0.59%) |
Apr 17, 2019 | 75.84 | 76.10 | 75.18 | 75.69 | 32,873 | +0.95(+1.27%) |
Apr 16, 2019 | 74.32 | 74.92 | 74.32 | 74.74 | 19,792 | +1.23(+1.67%) |
Apr 15, 2019 | 73.65 | 73.66 | 72.89 | 73.51 | 27,191 | +0.45(+0.62%) |
Apr 12, 2019 | 72.99 | 73.19 | 72.67 | 73.06 | 23,564 | +0.07(+0.09%) |
Apr 11, 2019 | 73.39 | 73.39 | 72.59 | 72.99 | 80,963 | -0.41(-0.55%) |
Apr 10, 2019 | 73.16 | 73.54 | 73.10 | 73.40 | 13,260 | -0.35(-0.47%) |
Apr 09, 2019 | 73.46 | 73.94 | 73.43 | 73.75 | 33,045 | +1.30(+1.79%) |
Apr 08, 2019 | 72.41 | 72.67 | 71.89 | 72.45 | 42,223 | -2.55(-3.41%) |
Apr 05, 2019 | 74.42 | 75.46 | 74.40 | 75.01 | 28,637 | +1.12(+1.51%) |
Apr 04, 2019 | 73.59 | 74.38 | 73.38 | 73.89 | 38,731 | -2.36(-3.09%) |
Apr 03, 2019 | 75.20 | 76.37 | 75.20 | 76.25 | 60,467 | +0.71(+0.94%) |
Apr 02, 2019 | 75.91 | 76.17 | 75.19 | 75.54 | 44,368 | +1.03(+1.38%) |
Apr 01, 2019 | 73.92 | 74.73 | 73.63 | 74.50 | 35,708 | +2.26(+3.13%) |
Mar 29, 2019 | 72.47 | 72.98 | 71.55 | 72.24 | 33,392 | +0.84(+1.18%) |
Mar 28, 2019 | 71.09 | 71.61 | 70.75 | 71.40 | 21,393 | +2.74(+4.00%) |
Mar 27, 2019 | 69.82 | 69.82 | 67.89 | 68.66 | 34,796 | -1.84(-2.60%) |
Mar 26, 2019 | 71.35 | 71.35 | 69.92 | 70.49 | 21,003 | +2.03(+2.97%) |
Mar 25, 2019 | 68.93 | 69.23 | 68.28 | 68.46 | 34,949 | -0.50(-0.73%) |
Mar 22, 2019 | 70.77 | 71.19 | 68.86 | 68.96 | 67,524 | -5.38(-7.24%) |
Mar 21, 2019 | 74.10 | 74.43 | 73.18 | 74.34 | 30,152 | -0.70(-0.93%) |
Mar 20, 2019 | 73.60 | 76.28 | 72.40 | 75.04 | 82,016 | +1.45(+1.97%) |
Mar 19, 2019 | 73.81 | 74.01 | 73.24 | 73.60 | 44,625 | -0.41(-0.56%) |
Mar 18, 2019 | 72.72 | 74.04 | 72.72 | 74.01 | 46,521 | +2.13(+2.96%) |
Mar 15, 2019 | 70.38 | 72.52 | 70.11 | 71.88 | 68,327 | +2.75(+3.98%) |
Mar 14, 2019 | 68.55 | 69.32 | 68.43 | 69.13 | 42,397 | +0.68(+0.99%) |
Mar 13, 2019 | 69.64 | 69.66 | 68.08 | 68.45 | 94,958 | -0.56(-0.81%) |
Mar 12, 2019 | 68.67 | 69.25 | 68.24 | 69.01 | 50,958 | +1.59(+2.36%) |
Mar 11, 2019 | 65.92 | 67.71 | 65.92 | 67.42 | 148,517 | +5.26(+8.46%) |
Mar 08, 2019 | 62.20 | 62.54 | 61.62 | 62.16 | 27,605 | -0.02(-0.03%) |
Mar 07, 2019 | 64.20 | 64.20 | 62.06 | 62.18 | 53,121 | -1.91(-2.98%) |
Mar 06, 2019 | 63.65 | 64.47 | 63.65 | 64.09 | 58,957 | +1.66(+2.67%) |
Mar 05, 2019 | 60.89 | 62.59 | 60.75 | 62.43 | 119,255 | +5.27(+9.21%) |
Mar 04, 2019 | 58.05 | 58.05 | 56.59 | 57.16 | 29,784 | -0.78(-1.35%) |
Mar 01, 2019 | 59.20 | 59.32 | 57.94 | 57.95 | 26,230 | -0.26(-0.45%) |
Feb 28, 2019 | 58.21 | 58.81 | 57.84 | 58.21 | 43,031 | +1.02(+1.79%) |
Feb 27, 2019 | 57.82 | 57.82 | 56.54 | 57.19 | 48,368 | -1.33(-2.28%) |
Feb 26, 2019 | 57.54 | 59.00 | 57.15 | 58.52 | 24,591 | -0.82(-1.39%) |
Feb 25, 2019 | 58.72 | 59.76 | 58.49 | 59.35 | 51,711 | +2.21(+3.87%) |
Feb 22, 2019 | 56.67 | 57.48 | 56.65 | 57.13 | 51,086 | +1.26(+2.25%) |
Feb 21, 2019 | 56.11 | 56.12 | 55.43 | 55.88 | 23,330 | +0.37(+0.66%) |
Feb 20, 2019 | 55.49 | 56.08 | 54.98 | 55.51 | 57,565 | +2.01(+3.77%) |
Feb 19, 2019 | 52.57 | 53.70 | 52.41 | 53.49 | 80,503 | -1.37(-2.49%) |
Feb 15, 2019 | 55.43 | 55.71 | 54.60 | 54.86 | 75,413 | -2.05(-3.60%) |
Feb 14, 2019 | 56.29 | 57.07 | 55.59 | 56.91 | 22,366 | +0.56(+0.99%) |
Feb 13, 2019 | 57.57 | 57.66 | 55.87 | 56.35 | 91,707 | -2.84(-4.79%) |
Feb 12, 2019 | 59.02 | 59.55 | 58.72 | 59.19 | 32,485 | +1.39(+2.40%) |
Feb 11, 2019 | 58.33 | 58.74 | 57.63 | 57.80 | 17,954 | -1.14(-1.94%) |
Feb 08, 2019 | 59.01 | 59.67 | 58.29 | 58.94 | 42,307 | -2.94(-4.75%) |
Feb 07, 2019 | 61.15 | 62.17 | 61.07 | 61.88 | 62,279 | +1.56(+2.59%) |
Feb 06, 2019 | 61.15 | 61.34 | 60.28 | 60.32 | 20,329 | +0.59(+0.98%) |
Feb 05, 2019 | 58.81 | 59.84 | 58.81 | 59.73 | 18,493 | +1.49(+2.56%) |
Feb 04, 2019 | 57.67 | 58.76 | 57.63 | 58.24 | 21,196 | +0.18(+0.31%) |