Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.66 | 63.11 | 61.51 | 62.76 | 123,899 | +0.33(+0.53%) |
Apr 29, 2019 | 62.90 | 62.90 | 61.98 | 62.43 | 131,429 | -1.87(-2.91%) |
Apr 26, 2019 | 64.03 | 64.63 | 63.45 | 64.30 | 120,100 | +1.37(+2.18%) |
Apr 25, 2019 | 63.15 | 63.84 | 62.57 | 62.93 | 100,927 | +0.13(+0.21%) |
Apr 24, 2019 | 61.71 | 63.55 | 61.71 | 62.80 | 106,866 | +1.29(+2.10%) |
Apr 23, 2019 | 60.68 | 61.64 | 60.50 | 61.51 | 193,652 | -2.32(-3.63%) |
Apr 22, 2019 | 64.13 | 64.22 | 63.62 | 63.83 | 112,566 | -0.07(-0.11%) |
Apr 18, 2019 | 63.33 | 63.95 | 63.32 | 63.90 | 66,700 | +0.40(+0.63%) |
Apr 17, 2019 | 64.22 | 64.22 | 62.67 | 63.50 | 125,066 | -0.15(-0.24%) |
Apr 16, 2019 | 62.49 | 63.78 | 62.28 | 63.65 | 103,564 | +0.18(+0.28%) |
Apr 15, 2019 | 62.22 | 64.07 | 61.65 | 63.47 | 957,934 | -0.11(-0.17%) |
Apr 12, 2019 | 64.19 | 65.16 | 63.44 | 63.58 | 231,100 | +0.36(+0.57%) |
Apr 11, 2019 | 64.54 | 65.26 | 62.46 | 63.22 | 401,107 | -3.88(-5.78%) |
Apr 10, 2019 | 66.86 | 67.95 | 66.82 | 67.10 | 99,697 | +0.04(+0.06%) |
Apr 09, 2019 | 67.92 | 68.05 | 66.95 | 67.06 | 625,661 | -0.39(-0.58%) |
Apr 08, 2019 | 67.56 | 67.56 | 66.64 | 67.45 | 376,051 | +1.98(+3.03%) |
Apr 05, 2019 | 66.30 | 66.50 | 65.13 | 65.47 | 109,800 | -0.74(-1.12%) |
Apr 04, 2019 | 63.72 | 66.40 | 62.73 | 66.21 | 213,502 | +0.45(+0.68%) |
Apr 03, 2019 | 64.72 | 66.09 | 64.59 | 65.76 | 95,530 | +0.31(+0.47%) |
Apr 02, 2019 | 64.08 | 65.45 | 63.81 | 65.45 | 103,510 | +0.13(+0.20%) |
Apr 01, 2019 | 66.54 | 66.60 | 65.26 | 65.32 | 111,633 | -0.42(-0.64%) |
Mar 29, 2019 | 66.55 | 66.77 | 65.58 | 65.74 | 205,700 | +1.43(+2.22%) |
Mar 28, 2019 | 65.52 | 65.69 | 63.90 | 64.31 | 816,116 | -3.86(-5.66%) |
Mar 27, 2019 | 69.66 | 69.71 | 67.99 | 68.17 | 158,722 | -2.14(-3.04%) |
Mar 26, 2019 | 71.06 | 71.26 | 69.75 | 70.31 | 66,122 | -1.58(-2.20%) |
Mar 25, 2019 | 71.47 | 72.46 | 71.23 | 71.89 | 118,705 | +1.66(+2.36%) |
Mar 22, 2019 | 70.21 | 70.73 | 69.59 | 70.23 | 83,500 | -0.58(-0.82%) |
Mar 21, 2019 | 71.66 | 71.70 | 69.70 | 70.81 | 149,303 | -0.64(-0.90%) |
Mar 20, 2019 | 70.15 | 72.11 | 68.28 | 71.45 | 266,014 | +1.92(+2.76%) |
Mar 19, 2019 | 70.28 | 70.54 | 69.34 | 69.53 | 112,072 | +0.40(+0.58%) |
Mar 18, 2019 | 69.74 | 70.31 | 68.86 | 69.13 | 76,787 | +0.60(+0.88%) |
Mar 15, 2019 | 69.28 | 69.79 | 68.49 | 68.53 | 450,000 | +1.33(+1.98%) |
Mar 14, 2019 | 67.02 | 67.36 | 66.44 | 67.20 | 183,909 | -4.03(-5.66%) |
Mar 13, 2019 | 71.35 | 71.56 | 70.75 | 71.23 | 100,711 | +0.52(+0.74%) |
Mar 12, 2019 | 70.68 | 71.08 | 69.69 | 70.71 | 107,710 | +1.61(+2.33%) |
Mar 11, 2019 | 69.05 | 69.11 | 67.69 | 69.10 | 104,000 | -0.50(-0.72%) |
Mar 08, 2019 | 68.64 | 69.81 | 68.20 | 69.60 | 261,700 | +4.29(+6.57%) |
Mar 07, 2019 | 65.01 | 65.87 | 64.69 | 65.31 | 167,805 | -0.90(-1.36%) |
Mar 06, 2019 | 66.36 | 66.40 | 65.57 | 66.21 | 195,827 | -0.74(-1.11%) |
Mar 05, 2019 | 66.10 | 67.00 | 65.68 | 66.95 | 184,933 | +0.80(+1.21%) |
Mar 04, 2019 | 66.45 | 66.74 | 65.84 | 66.15 | 230,160 | -0.92(-1.37%) |
Mar 01, 2019 | 71.23 | 72.14 | 67.00 | 67.07 | 583,500 | -6.49(-8.82%) |
Feb 28, 2019 | 75.35 | 75.35 | 73.15 | 73.56 | 163,202 | -1.99(-2.63%) |
Feb 27, 2019 | 77.18 | 77.26 | 75.04 | 75.55 | 168,178 | -2.79(-3.56%) |
Feb 26, 2019 | 77.83 | 78.43 | 76.72 | 78.34 | 137,792 | +0.37(+0.47%) |
Feb 25, 2019 | 78.90 | 79.40 | 77.44 | 77.97 | 93,261 | -0.70(-0.89%) |
Feb 22, 2019 | 78.32 | 79.33 | 78.10 | 78.67 | 148,300 | +1.65(+2.14%) |
Feb 21, 2019 | 78.90 | 79.25 | 76.91 | 77.02 | 159,711 | -4.11(-5.07%) |
Feb 20, 2019 | 81.01 | 83.42 | 80.36 | 81.13 | 310,255 | +1.00(+1.25%) |
Feb 19, 2019 | 77.60 | 80.20 | 77.54 | 80.13 | 207,232 | +3.20(+4.16%) |
Feb 15, 2019 | 75.15 | 77.15 | 74.13 | 76.93 | 141,600 | +2.48(+3.33%) |
Feb 14, 2019 | 73.16 | 74.64 | 72.87 | 74.45 | 122,040 | +0.79(+1.07%) |
Feb 13, 2019 | 75.89 | 77.48 | 73.55 | 73.66 | 171,867 | -2.38(-3.13%) |
Feb 12, 2019 | 76.13 | 76.37 | 75.44 | 76.04 | 74,142 | +0.04(+0.05%) |
Feb 11, 2019 | 75.92 | 77.06 | 75.70 | 76.00 | 66,818 | -1.63(-2.10%) |
Feb 08, 2019 | 76.99 | 78.12 | 76.56 | 77.63 | 115,900 | +0.96(+1.25%) |
Feb 07, 2019 | 75.75 | 76.97 | 75.50 | 76.67 | 101,933 | +0.69(+0.91%) |
Feb 06, 2019 | 78.01 | 78.02 | 75.31 | 75.98 | 158,440 | -2.47(-3.15%) |
Feb 05, 2019 | 79.05 | 79.14 | 77.90 | 78.45 | 137,851 | -0.16(-0.20%) |
Feb 04, 2019 | 77.71 | 79.42 | 77.66 | 78.61 | 150,438 | -0.93(-1.17%) |