Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.08 | 70.96 | 69.48 | 69.63 | 193,169 | -0.45(-0.64%) |
Apr 29, 2019 | 68.25 | 70.28 | 68.25 | 70.08 | 128,618 | +2.13(+3.13%) |
Apr 26, 2019 | 67.70 | 68.41 | 67.14 | 67.96 | 169,484 | +0.31(+0.46%) |
Apr 25, 2019 | 69.64 | 69.64 | 67.34 | 67.65 | 162,704 | -2.53(-3.60%) |
Apr 24, 2019 | 70.01 | 70.86 | 69.64 | 70.18 | 175,273 | +0.19(+0.27%) |
Apr 23, 2019 | 67.89 | 70.14 | 67.84 | 69.99 | 190,122 | +2.39(+3.53%) |
Apr 22, 2019 | 67.02 | 67.83 | 66.66 | 67.60 | 168,671 | +0.43(+0.64%) |
Apr 18, 2019 | 66.26 | 67.61 | 66.26 | 67.17 | 82,607 | +0.89(+1.34%) |
Apr 17, 2019 | 67.20 | 67.62 | 66.23 | 66.28 | 120,380 | -0.55(-0.83%) |
Apr 16, 2019 | 67.05 | 67.32 | 66.71 | 66.83 | 140,506 | +0.06(+0.08%) |
Apr 15, 2019 | 67.21 | 67.76 | 66.54 | 66.78 | 182,628 | -0.44(-0.66%) |
Apr 12, 2019 | 66.90 | 67.46 | 66.84 | 67.22 | 102,672 | +1.05(+1.59%) |
Apr 11, 2019 | 65.52 | 66.39 | 65.40 | 66.17 | 157,679 | +0.72(+1.10%) |
Apr 10, 2019 | 64.42 | 65.65 | 64.15 | 65.45 | 178,235 | +1.12(+1.73%) |
Apr 09, 2019 | 64.94 | 64.94 | 64.18 | 64.33 | 113,983 | -1.14(-1.75%) |
Apr 08, 2019 | 64.68 | 65.50 | 64.00 | 65.47 | 77,017 | +0.37(+0.56%) |
Apr 05, 2019 | 64.32 | 65.50 | 64.32 | 65.11 | 122,310 | +0.97(+1.52%) |
Apr 04, 2019 | 63.03 | 64.46 | 62.95 | 64.13 | 93,332 | +1.24(+1.97%) |
Apr 03, 2019 | 62.86 | 63.64 | 62.38 | 62.90 | 150,237 | +0.48(+0.77%) |
Apr 02, 2019 | 61.59 | 62.46 | 61.37 | 62.42 | 112,828 | +0.78(+1.26%) |
Apr 01, 2019 | 61.34 | 61.87 | 60.93 | 61.64 | 119,118 | +1.26(+2.08%) |
Mar 29, 2019 | 61.43 | 61.46 | 60.06 | 60.39 | 159,558 | -0.47(-0.77%) |
Mar 28, 2019 | 59.69 | 61.10 | 59.69 | 60.86 | 100,944 | +1.36(+2.28%) |
Mar 27, 2019 | 59.65 | 60.08 | 58.76 | 59.50 | 191,538 | -0.47(-0.78%) |
Mar 26, 2019 | 60.62 | 60.90 | 59.66 | 59.97 | 103,947 | +0.09(+0.16%) |
Mar 25, 2019 | 59.44 | 60.58 | 59.03 | 59.87 | 81,444 | +0.43(+0.73%) |
Mar 22, 2019 | 62.87 | 63.29 | 59.39 | 59.44 | 100,431 | -3.98(-6.28%) |
Mar 21, 2019 | 62.17 | 64.07 | 62.17 | 63.42 | 124,404 | +1.03(+1.65%) |
Mar 20, 2019 | 62.96 | 63.04 | 61.57 | 62.39 | 165,511 | -0.65(-1.03%) |
Mar 19, 2019 | 63.95 | 64.30 | 62.69 | 63.04 | 118,244 | -0.41(-0.65%) |
Mar 18, 2019 | 61.51 | 63.56 | 61.32 | 63.45 | 221,693 | +2.37(+3.88%) |
Mar 15, 2019 | 60.86 | 61.73 | 60.78 | 61.08 | 225,409 | +0.36(+0.59%) |
Mar 14, 2019 | 61.89 | 61.89 | 60.58 | 60.72 | 89,652 | -1.09(-1.76%) |
Mar 13, 2019 | 62.43 | 63.32 | 61.45 | 61.81 | 137,784 | -0.29(-0.47%) |
Mar 12, 2019 | 63.67 | 63.67 | 61.87 | 62.10 | 98,018 | -1.56(-2.46%) |
Mar 11, 2019 | 62.24 | 64.22 | 62.24 | 63.67 | 121,290 | +1.14(+1.83%) |
Mar 08, 2019 | 61.43 | 62.67 | 61.13 | 62.52 | 96,375 | +0.52(+0.85%) |
Mar 07, 2019 | 64.34 | 64.73 | 61.64 | 62.00 | 117,144 | -2.47(-3.84%) |
Mar 06, 2019 | 64.28 | 65.01 | 64.08 | 64.47 | 165,201 | +0.13(+0.20%) |
Mar 05, 2019 | 64.32 | 65.22 | 64.13 | 64.34 | 95,598 | -0.05(-0.07%) |
Mar 04, 2019 | 64.55 | 65.09 | 63.72 | 64.39 | 126,726 | +0.06(+0.09%) |
Mar 01, 2019 | 64.61 | 64.72 | 63.74 | 64.33 | 132,288 | +0.30(+0.47%) |
Feb 28, 2019 | 65.66 | 65.66 | 63.97 | 64.03 | 89,473 | -1.50(-2.29%) |
Feb 27, 2019 | 65.31 | 65.71 | 64.58 | 65.54 | 85,888 | +0.07(+0.10%) |
Feb 26, 2019 | 65.13 | 65.82 | 64.68 | 65.47 | 147,994 | +0.42(+0.65%) |
Feb 25, 2019 | 65.51 | 66.97 | 65.03 | 65.05 | 124,108 | -0.30(-0.46%) |
Feb 22, 2019 | 66.57 | 66.57 | 65.04 | 65.35 | 155,211 | -0.82(-1.24%) |
Feb 21, 2019 | 67.06 | 67.51 | 66.08 | 66.17 | 174,170 | -0.96(-1.43%) |
Feb 20, 2019 | 65.50 | 67.81 | 65.50 | 67.13 | 217,578 | +1.66(+2.54%) |
Feb 19, 2019 | 65.51 | 65.60 | 61.93 | 65.47 | 249,298 | -1.94(-2.88%) |
Feb 15, 2019 | 65.34 | 68.00 | 64.22 | 67.41 | 179,312 | +2.72(+4.20%) |
Feb 14, 2019 | 57.65 | 66.58 | 57.65 | 64.70 | 307,551 | +1.84(+2.93%) |
Feb 13, 2019 | 64.25 | 65.30 | 62.67 | 62.86 | 172,764 | -1.12(-1.75%) |
Feb 12, 2019 | 61.30 | 64.02 | 61.01 | 63.98 | 110,259 | +3.08(+5.06%) |
Feb 11, 2019 | 60.75 | 60.93 | 60.21 | 60.90 | 65,026 | +0.57(+0.94%) |
Feb 08, 2019 | 60.12 | 60.68 | 59.23 | 60.33 | 57,200 | -0.17(-0.28%) |
Feb 07, 2019 | 61.20 | 61.74 | 59.50 | 60.49 | 74,821 | -1.46(-2.35%) |
Feb 06, 2019 | 61.77 | 62.33 | 61.52 | 61.95 | 67,992 | +0.05(+0.08%) |
Feb 05, 2019 | 62.40 | 62.93 | 61.58 | 61.90 | 50,585 | -0.44(-0.70%) |
Feb 04, 2019 | 61.82 | 62.37 | 61.25 | 62.34 | 59,394 | +0.35(+0.56%) |