Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.13 | 64.68 | 62.66 | 64.14 | 1,518,288 | +1.11(+1.76%) |
Apr 29, 2019 | 63.35 | 63.59 | 62.50 | 63.03 | 409,005 | -0.47(-0.75%) |
Apr 26, 2019 | 62.59 | 63.72 | 62.19 | 63.51 | 349,670 | +1.48(+2.38%) |
Apr 25, 2019 | 62.55 | 62.76 | 61.89 | 62.03 | 492,978 | -0.43(-0.69%) |
Apr 24, 2019 | 62.46 | 62.90 | 61.89 | 62.46 | 568,252 | -0.04(-0.06%) |
Apr 23, 2019 | 62.68 | 62.91 | 62.19 | 62.50 | 454,283 | -0.41(-0.65%) |
Apr 22, 2019 | 63.64 | 63.99 | 62.80 | 62.91 | 369,989 | -0.73(-1.15%) |
Apr 18, 2019 | 63.92 | 64.01 | 62.93 | 63.64 | 535,625 | -0.28(-0.43%) |
Apr 17, 2019 | 65.16 | 65.36 | 63.43 | 63.92 | 788,245 | -1.26(-1.94%) |
Apr 16, 2019 | 66.26 | 66.42 | 65.02 | 65.18 | 635,221 | -1.43(-2.15%) |
Apr 15, 2019 | 66.26 | 66.98 | 66.26 | 66.61 | 550,938 | -0.14(-0.21%) |
Apr 12, 2019 | 66.70 | 66.92 | 66.47 | 66.76 | 410,463 | +0.01(+0.01%) |
Apr 11, 2019 | 66.31 | 66.93 | 66.30 | 66.75 | 850,403 | -0.26(-0.39%) |
Apr 10, 2019 | 66.99 | 67.51 | 66.74 | 67.01 | 365,027 | +0.14(+0.21%) |
Apr 09, 2019 | 67.45 | 67.86 | 66.25 | 66.86 | 417,366 | -0.77(-1.14%) |
Apr 08, 2019 | 68.01 | 68.31 | 67.23 | 67.63 | 409,005 | -0.01(-0.01%) |
Apr 05, 2019 | 67.48 | 67.70 | 66.95 | 67.64 | 286,977 | -0.15(-0.22%) |
Apr 04, 2019 | 66.11 | 67.85 | 65.88 | 67.79 | 532,632 | +1.34(+2.02%) |
Apr 03, 2019 | 66.72 | 67.22 | 66.25 | 66.45 | 500,107 | -0.06(-0.09%) |
Apr 02, 2019 | 66.98 | 66.98 | 66.31 | 66.51 | 517,514 | -0.23(-0.35%) |
Apr 01, 2019 | 67.27 | 67.75 | 66.42 | 66.75 | 567,351 | -0.41(-0.61%) |
Mar 29, 2019 | 67.94 | 67.94 | 67.05 | 67.16 | 510,145 | +0.04(+0.05%) |
Mar 28, 2019 | 67.09 | 67.74 | 66.64 | 67.12 | 693,518 | -0.75(-1.11%) |
Mar 27, 2019 | 69.01 | 69.06 | 67.77 | 67.87 | 334,381 | -1.26(-1.82%) |
Mar 26, 2019 | 68.37 | 69.39 | 67.78 | 69.14 | 585,983 | +0.30(+0.43%) |
Mar 25, 2019 | 68.45 | 69.79 | 68.26 | 68.84 | 736,701 | +0.92(+1.36%) |
Mar 22, 2019 | 65.88 | 67.98 | 65.82 | 67.92 | 847,412 | +2.00(+3.04%) |
Mar 21, 2019 | 66.02 | 66.37 | 64.82 | 65.91 | 866,880 | -0.40(-0.61%) |
Mar 20, 2019 | 66.31 | 66.48 | 63.49 | 66.32 | 2,133,884 | -1.40(-2.07%) |
Mar 19, 2019 | 68.21 | 68.75 | 67.67 | 67.72 | 745,221 | +0.08(+0.12%) |
Mar 18, 2019 | 69.12 | 69.22 | 67.52 | 67.64 | 543,005 | -1.04(-1.51%) |
Mar 15, 2019 | 68.55 | 69.26 | 68.45 | 68.68 | 1,361,580 | +0.55(+0.80%) |
Mar 14, 2019 | 68.23 | 68.99 | 68.10 | 68.13 | 596,621 | -1.57(-2.25%) |
Mar 13, 2019 | 70.19 | 70.53 | 69.18 | 69.70 | 503,972 | +0.34(+0.49%) |
Mar 12, 2019 | 68.59 | 69.42 | 68.28 | 69.36 | 748,086 | +0.89(+1.30%) |
Mar 11, 2019 | 68.60 | 68.68 | 67.48 | 68.47 | 610,187 | -0.11(-0.16%) |
Mar 08, 2019 | 68.14 | 68.77 | 67.53 | 68.58 | 752,792 | +1.58(+2.36%) |
Mar 07, 2019 | 66.44 | 67.54 | 66.14 | 67.00 | 395,485 | +0.35(+0.52%) |
Mar 06, 2019 | 66.63 | 66.97 | 66.05 | 66.65 | 549,873 | +0.11(+0.16%) |
Mar 05, 2019 | 66.01 | 67.08 | 65.97 | 66.54 | 545,193 | +0.52(+0.78%) |
Mar 04, 2019 | 66.01 | 66.19 | 65.18 | 66.03 | 574,569 | -0.12(-0.17%) |
Mar 01, 2019 | 66.69 | 67.29 | 66.05 | 66.14 | 618,172 | -0.84(-1.25%) |
Feb 28, 2019 | 66.77 | 67.24 | 66.38 | 66.98 | 399,911 | +0.13(+0.20%) |
Feb 27, 2019 | 67.96 | 68.16 | 66.34 | 66.85 | 634,260 | -1.08(-1.58%) |
Feb 26, 2019 | 67.52 | 67.96 | 66.70 | 67.92 | 421,262 | +0.35(+0.51%) |
Feb 25, 2019 | 68.07 | 68.50 | 67.52 | 67.57 | 508,550 | -0.60(-0.87%) |
Feb 22, 2019 | 68.12 | 69.11 | 67.95 | 68.17 | 763,710 | +0.13(+0.20%) |
Feb 21, 2019 | 67.88 | 68.52 | 67.64 | 68.04 | 571,093 | -0.28(-0.40%) |
Feb 20, 2019 | 68.76 | 69.01 | 67.53 | 68.31 | 769,188 | -0.04(-0.06%) |
Feb 19, 2019 | 68.41 | 69.16 | 67.97 | 68.36 | 946,972 | +0.46(+0.68%) |
Feb 15, 2019 | 66.64 | 68.04 | 66.57 | 67.89 | 701,240 | +1.58(+2.38%) |
Feb 14, 2019 | 65.71 | 66.57 | 65.25 | 66.31 | 419,291 | +0.46(+0.70%) |
Feb 13, 2019 | 66.05 | 67.16 | 65.83 | 65.85 | 510,011 | -0.25(-0.38%) |
Feb 12, 2019 | 66.23 | 66.68 | 65.63 | 66.10 | 425,190 | +0.15(+0.23%) |
Feb 11, 2019 | 66.37 | 66.99 | 65.91 | 65.95 | 400,244 | -1.06(-1.58%) |
Feb 08, 2019 | 66.79 | 67.62 | 66.64 | 67.00 | 483,327 | +0.41(+0.61%) |
Feb 07, 2019 | 67.40 | 67.63 | 66.24 | 66.60 | 484,629 | -0.86(-1.28%) |
Feb 06, 2019 | 67.56 | 68.28 | 67.20 | 67.46 | 571,467 | -0.77(-1.13%) |
Feb 05, 2019 | 68.07 | 68.35 | 67.28 | 68.23 | 484,073 | -0.07(-0.10%) |
Feb 04, 2019 | 67.53 | 68.40 | 67.39 | 68.30 | 299,745 | +0.02(+0.03%) |