Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.84 | 76.84 | 74.96 | 75.40 | 193,147 | -1.72(-2.23%) |
Apr 29, 2019 | 77.41 | 78.39 | 76.59 | 77.12 | 129,388 | -0.33(-0.43%) |
Apr 26, 2019 | 75.06 | 77.55 | 74.67 | 77.45 | 155,539 | +2.66(+3.56%) |
Apr 25, 2019 | 78.17 | 78.17 | 74.34 | 74.79 | 224,516 | -3.95(-5.01%) |
Apr 24, 2019 | 78.59 | 79.27 | 77.23 | 78.74 | 155,535 | +0.06(+0.08%) |
Apr 23, 2019 | 78.04 | 78.92 | 77.17 | 78.68 | 220,016 | +0.87(+1.11%) |
Apr 22, 2019 | 79.68 | 79.71 | 77.61 | 77.81 | 148,474 | -2.13(-2.66%) |
Apr 18, 2019 | 79.59 | 80.44 | 78.53 | 79.94 | 168,938 | +0.09(+0.12%) |
Apr 17, 2019 | 78.68 | 79.89 | 78.04 | 79.85 | 246,842 | +1.65(+2.11%) |
Apr 16, 2019 | 77.78 | 78.30 | 76.84 | 78.20 | 237,074 | +0.65(+0.84%) |
Apr 15, 2019 | 77.12 | 77.69 | 76.35 | 77.55 | 219,151 | +0.27(+0.34%) |
Apr 12, 2019 | 75.96 | 77.59 | 75.44 | 77.28 | 251,077 | +2.00(+2.66%) |
Apr 11, 2019 | 74.45 | 75.43 | 74.05 | 75.28 | 109,470 | +0.76(+1.03%) |
Apr 10, 2019 | 72.71 | 74.81 | 72.10 | 74.52 | 205,398 | +2.02(+2.78%) |
Apr 09, 2019 | 72.42 | 73.14 | 71.75 | 72.50 | 338,144 | -0.48(-0.66%) |
Apr 08, 2019 | 70.89 | 73.28 | 70.54 | 72.98 | 187,036 | +1.63(+2.29%) |
Apr 05, 2019 | 70.38 | 71.40 | 70.17 | 71.35 | 184,201 | +1.07(+1.53%) |
Apr 04, 2019 | 68.36 | 70.69 | 68.17 | 70.28 | 103,843 | +1.86(+2.72%) |
Apr 03, 2019 | 66.02 | 69.14 | 66.02 | 68.42 | 214,632 | +3.33(+5.12%) |
Apr 02, 2019 | 66.58 | 66.58 | 64.88 | 65.08 | 180,159 | -1.54(-2.31%) |
Apr 01, 2019 | 66.69 | 68.16 | 66.33 | 66.62 | 307,618 | +0.69(+1.04%) |
Mar 29, 2019 | 67.02 | 67.73 | 65.66 | 65.93 | 182,686 | -0.45(-0.69%) |
Mar 28, 2019 | 65.08 | 66.90 | 65.08 | 66.39 | 258,331 | +1.95(+3.02%) |
Mar 27, 2019 | 64.06 | 65.04 | 63.77 | 64.44 | 266,514 | +0.34(+0.54%) |
Mar 26, 2019 | 63.63 | 64.53 | 63.11 | 64.10 | 215,643 | +0.76(+1.19%) |
Mar 25, 2019 | 63.07 | 64.60 | 62.95 | 63.34 | 306,463 | +0.09(+0.14%) |
Mar 22, 2019 | 66.39 | 66.49 | 63.26 | 63.26 | 206,337 | -3.00(-4.52%) |
Mar 21, 2019 | 65.84 | 67.35 | 65.84 | 66.25 | 187,800 | +0.16(+0.25%) |
Mar 20, 2019 | 68.07 | 68.33 | 64.90 | 66.09 | 311,852 | -2.06(-3.02%) |
Mar 19, 2019 | 69.24 | 69.81 | 67.90 | 68.15 | 181,633 | -0.57(-0.82%) |
Mar 18, 2019 | 68.34 | 68.91 | 67.43 | 68.72 | 243,956 | +0.45(+0.65%) |
Mar 15, 2019 | 68.13 | 69.35 | 67.59 | 68.27 | 461,842 | +0.75(+1.11%) |
Mar 14, 2019 | 68.09 | 68.64 | 67.39 | 67.52 | 362,561 | -0.65(-0.96%) |
Mar 13, 2019 | 68.75 | 69.40 | 67.95 | 68.17 | 186,014 | -0.21(-0.31%) |
Mar 12, 2019 | 69.39 | 69.89 | 68.03 | 68.39 | 153,863 | -0.76(-1.09%) |
Mar 11, 2019 | 67.77 | 70.42 | 67.77 | 69.14 | 314,366 | +1.59(+2.35%) |
Mar 08, 2019 | 66.56 | 68.06 | 66.17 | 67.56 | 279,156 | +0.52(+0.77%) |
Mar 07, 2019 | 67.38 | 68.07 | 65.59 | 67.04 | 222,064 | -0.69(-1.01%) |
Mar 06, 2019 | 68.87 | 69.95 | 67.66 | 67.73 | 426,806 | -1.83(-2.63%) |
Mar 05, 2019 | 70.42 | 70.97 | 69.50 | 69.56 | 105,197 | -0.90(-1.28%) |
Mar 04, 2019 | 71.24 | 71.84 | 69.81 | 70.46 | 200,768 | -0.49(-0.70%) |
Mar 01, 2019 | 70.03 | 71.26 | 69.68 | 70.96 | 174,918 | +1.55(+2.23%) |
Feb 28, 2019 | 69.86 | 69.93 | 68.61 | 69.41 | 109,183 | -0.37(-0.52%) |
Feb 27, 2019 | 69.50 | 70.13 | 69.03 | 69.77 | 99,615 | +0.03(+0.05%) |
Feb 26, 2019 | 70.94 | 71.72 | 69.52 | 69.74 | 185,025 | -1.61(-2.26%) |
Feb 25, 2019 | 72.06 | 73.37 | 71.09 | 71.35 | 225,550 | +0.09(+0.13%) |
Feb 22, 2019 | 71.12 | 71.66 | 70.73 | 71.26 | 205,558 | +0.60(+0.86%) |
Feb 21, 2019 | 71.10 | 71.75 | 70.15 | 70.65 | 112,273 | -0.67(-0.94%) |
Feb 20, 2019 | 71.66 | 72.65 | 71.25 | 71.32 | 202,236 | -0.34(-0.48%) |
Feb 19, 2019 | 70.46 | 72.35 | 70.30 | 71.66 | 195,276 | +0.99(+1.40%) |
Feb 15, 2019 | 69.72 | 70.98 | 69.67 | 70.68 | 213,072 | +1.93(+2.80%) |
Feb 14, 2019 | 68.32 | 69.76 | 67.72 | 68.75 | 218,487 | -0.13(-0.19%) |
Feb 13, 2019 | 69.69 | 71.31 | 68.34 | 68.88 | 191,984 | -0.60(-0.86%) |
Feb 12, 2019 | 68.31 | 70.56 | 67.81 | 69.47 | 237,822 | +1.63(+2.40%) |
Feb 11, 2019 | 65.52 | 68.09 | 64.90 | 67.85 | 245,523 | +2.27(+3.46%) |
Feb 08, 2019 | 64.93 | 65.80 | 63.84 | 65.58 | 365,333 | -0.11(-0.17%) |
Feb 07, 2019 | 62.95 | 67.13 | 58.91 | 65.69 | 876,834 | -0.74(-1.12%) |
Feb 06, 2019 | 68.10 | 69.03 | 66.32 | 66.43 | 507,354 | -1.89(-2.77%) |
Feb 05, 2019 | 67.29 | 70.44 | 67.29 | 68.32 | 367,957 | +0.58(+0.85%) |
Feb 04, 2019 | 68.73 | 68.73 | 66.99 | 67.75 | 298,315 | -1.28(-1.85%) |