Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.75 | 67.78 | 66.33 | 67.30 | 893,827 | -0.60(-0.88%) |
Apr 29, 2019 | 67.69 | 68.65 | 67.38 | 67.90 | 384,611 | -0.01(-0.01%) |
Apr 26, 2019 | 65.68 | 68.07 | 65.38 | 67.91 | 239,300 | +2.13(+3.24%) |
Apr 25, 2019 | 65.82 | 66.12 | 64.24 | 65.78 | 378,547 | -0.28(-0.42%) |
Apr 24, 2019 | 66.38 | 67.76 | 65.78 | 66.06 | 265,846 | -0.24(-0.36%) |
Apr 23, 2019 | 63.83 | 66.49 | 63.19 | 66.30 | 403,597 | +2.41(+3.77%) |
Apr 22, 2019 | 64.78 | 65.35 | 63.62 | 63.89 | 228,825 | -1.23(-1.89%) |
Apr 18, 2019 | 64.72 | 66.04 | 63.83 | 65.12 | 290,600 | +0.51(+0.79%) |
Apr 17, 2019 | 63.01 | 64.63 | 62.80 | 64.61 | 526,648 | +2.19(+3.51%) |
Apr 16, 2019 | 63.52 | 63.89 | 61.96 | 62.42 | 248,394 | -0.51(-0.81%) |
Apr 15, 2019 | 61.63 | 63.32 | 61.34 | 62.93 | 286,410 | +1.16(+1.88%) |
Apr 12, 2019 | 61.73 | 63.29 | 61.68 | 61.77 | 532,800 | +0.67(+1.10%) |
Apr 11, 2019 | 59.71 | 61.25 | 59.71 | 61.10 | 325,300 | +1.70(+2.86%) |
Apr 10, 2019 | 57.80 | 59.63 | 56.51 | 59.40 | 357,592 | +1.61(+2.79%) |
Apr 09, 2019 | 60.04 | 60.04 | 57.64 | 57.79 | 293,474 | -2.36(-3.92%) |
Apr 08, 2019 | 60.56 | 61.23 | 59.76 | 60.15 | 227,253 | -0.62(-1.02%) |
Apr 05, 2019 | 59.46 | 60.86 | 59.44 | 60.77 | 228,900 | +1.46(+2.46%) |
Apr 04, 2019 | 57.86 | 59.57 | 57.26 | 59.31 | 261,032 | +1.66(+2.88%) |
Apr 03, 2019 | 57.53 | 58.23 | 56.99 | 57.65 | 152,149 | +0.50(+0.87%) |
Apr 02, 2019 | 58.40 | 58.40 | 56.03 | 57.15 | 328,758 | -1.49(-2.54%) |
Apr 01, 2019 | 57.72 | 58.64 | 57.34 | 58.64 | 361,939 | +1.49(+2.61%) |
Mar 29, 2019 | 56.48 | 57.28 | 56.17 | 57.15 | 365,100 | +0.98(+1.74%) |
Mar 28, 2019 | 56.54 | 57.23 | 55.20 | 56.17 | 296,246 | -0.40(-0.71%) |
Mar 27, 2019 | 57.02 | 57.84 | 56.51 | 56.57 | 486,798 | -0.29(-0.51%) |
Mar 26, 2019 | 56.52 | 57.11 | 55.70 | 56.86 | 375,012 | +0.81(+1.45%) |
Mar 25, 2019 | 55.18 | 56.33 | 54.49 | 56.05 | 371,469 | +0.75(+1.36%) |
Mar 22, 2019 | 56.59 | 57.62 | 54.89 | 55.30 | 454,600 | -1.75(-3.07%) |
Mar 21, 2019 | 55.23 | 57.83 | 54.78 | 57.05 | 452,519 | +1.60(+2.89%) |
Mar 20, 2019 | 55.98 | 56.24 | 54.37 | 55.45 | 725,471 | -0.73(-1.30%) |
Mar 19, 2019 | 55.64 | 56.54 | 55.50 | 56.18 | 833,183 | +0.88(+1.59%) |
Mar 18, 2019 | 54.65 | 55.43 | 53.59 | 55.30 | 434,791 | +0.63(+1.15%) |
Mar 15, 2019 | 54.32 | 55.50 | 54.02 | 54.67 | 996,600 | +0.52(+0.96%) |
Mar 14, 2019 | 52.91 | 54.23 | 52.50 | 54.15 | 479,535 | +1.09(+2.05%) |
Mar 13, 2019 | 53.93 | 54.02 | 52.62 | 53.06 | 339,333 | -0.70(-1.30%) |
Mar 12, 2019 | 52.43 | 54.04 | 51.45 | 53.76 | 329,220 | +1.50(+2.87%) |
Mar 11, 2019 | 50.98 | 52.65 | 49.65 | 52.26 | 558,900 | +1.32(+2.59%) |
Mar 08, 2019 | 51.35 | 51.96 | 50.54 | 50.94 | 265,000 | -0.83(-1.60%) |
Mar 07, 2019 | 51.81 | 52.52 | 50.75 | 51.77 | 288,324 | +0.02(+0.04%) |
Mar 06, 2019 | 52.55 | 53.36 | 51.29 | 51.75 | 280,226 | -0.87(-1.65%) |
Mar 05, 2019 | 53.67 | 53.94 | 52.17 | 52.62 | 271,591 | -1.03(-1.92%) |
Mar 04, 2019 | 54.69 | 54.88 | 53.05 | 53.65 | 345,658 | -0.97(-1.78%) |
Mar 01, 2019 | 54.61 | 54.85 | 53.56 | 54.62 | 410,200 | +0.91(+1.69%) |
Feb 28, 2019 | 55.13 | 55.53 | 53.49 | 53.71 | 339,568 | -1.11(-2.02%) |
Feb 27, 2019 | 55.15 | 55.50 | 53.88 | 54.82 | 334,614 | -0.63(-1.14%) |
Feb 26, 2019 | 55.60 | 55.72 | 54.55 | 55.45 | 374,477 | -0.26(-0.47%) |
Feb 25, 2019 | 55.08 | 56.17 | 55.06 | 55.71 | 446,360 | +0.45(+0.81%) |
Feb 22, 2019 | 56.38 | 56.65 | 54.90 | 55.26 | 448,300 | -0.71(-1.27%) |
Feb 21, 2019 | 54.42 | 56.13 | 53.97 | 55.97 | 571,748 | +1.72(+3.17%) |
Feb 20, 2019 | 54.50 | 55.88 | 53.97 | 54.25 | 693,159 | -0.81(-1.47%) |
Feb 19, 2019 | 56.65 | 58.23 | 53.00 | 55.06 | 1,036,379 | -0.01(-0.02%) |
Feb 15, 2019 | 54.48 | 56.55 | 53.52 | 55.07 | 923,900 | +1.14(+2.11%) |
Feb 14, 2019 | 54.82 | 54.82 | 53.33 | 53.93 | 394,948 | -0.91(-1.66%) |
Feb 13, 2019 | 54.85 | 55.37 | 53.84 | 54.84 | 434,409 | +0.43(+0.79%) |
Feb 12, 2019 | 53.03 | 55.10 | 52.58 | 54.41 | 365,157 | +1.90(+3.62%) |
Feb 11, 2019 | 51.20 | 52.55 | 51.20 | 52.51 | 216,297 | +1.51(+2.96%) |
Feb 08, 2019 | 51.45 | 51.65 | 50.27 | 51.00 | 313,600 | -0.85(-1.64%) |
Feb 07, 2019 | 51.23 | 52.39 | 51.10 | 51.85 | 338,152 | +0.26(+0.50%) |
Feb 06, 2019 | 52.08 | 52.43 | 51.01 | 51.59 | 343,991 | -0.83(-1.58%) |
Feb 05, 2019 | 51.07 | 52.47 | 50.60 | 52.42 | 590,258 | +0.93(+1.81%) |
Feb 04, 2019 | 48.41 | 52.49 | 47.81 | 51.49 | 1,049,248 | +3.96(+8.33%) |