Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.13 | 69.79 | 65.81 | 67.75 | 2,391,554 | -1.66(-2.39%) |
Apr 29, 2019 | 68.00 | 69.64 | 67.51 | 69.41 | 1,409,092 | +1.70(+2.51%) |
Apr 26, 2019 | 67.87 | 68.43 | 67.14 | 67.71 | 1,203,900 | -0.14(-0.21%) |
Apr 25, 2019 | 66.27 | 68.21 | 65.91 | 67.85 | 1,689,123 | +1.77(+2.68%) |
Apr 24, 2019 | 65.97 | 66.53 | 65.09 | 66.08 | 1,389,648 | +0.86(+1.32%) |
Apr 23, 2019 | 63.95 | 65.56 | 63.72 | 65.22 | 1,767,535 | +1.71(+2.69%) |
Apr 22, 2019 | 63.04 | 63.78 | 62.68 | 63.51 | 969,962 | +0.11(+0.17%) |
Apr 18, 2019 | 64.03 | 64.22 | 62.21 | 63.40 | 1,813,000 | -0.85(-1.32%) |
Apr 17, 2019 | 66.69 | 67.04 | 63.98 | 64.25 | 1,576,063 | -2.03(-3.06%) |
Apr 16, 2019 | 66.69 | 67.38 | 66.05 | 66.28 | 1,266,753 | +0.08(+0.12%) |
Apr 15, 2019 | 65.38 | 66.49 | 65.01 | 66.20 | 1,364,844 | +0.82(+1.25%) |
Apr 12, 2019 | 68.25 | 68.29 | 65.06 | 65.38 | 2,070,900 | -2.27(-3.36%) |
Apr 11, 2019 | 68.41 | 69.28 | 67.54 | 67.65 | 1,106,415 | -0.56(-0.82%) |
Apr 10, 2019 | 66.80 | 68.92 | 66.80 | 68.21 | 1,064,754 | +1.52(+2.28%) |
Apr 09, 2019 | 67.41 | 68.20 | 66.60 | 66.69 | 1,248,683 | -0.96(-1.42%) |
Apr 08, 2019 | 67.88 | 67.90 | 66.31 | 67.65 | 1,049,716 | -0.57(-0.84%) |
Apr 05, 2019 | 68.40 | 69.14 | 67.81 | 68.22 | 1,291,500 | -0.08(-0.12%) |
Apr 04, 2019 | 70.14 | 70.35 | 66.05 | 68.30 | 2,704,502 | -1.16(-1.67%) |
Apr 03, 2019 | 69.82 | 70.30 | 69.01 | 69.46 | 1,911,467 | -0.27(-0.39%) |
Apr 02, 2019 | 68.50 | 70.69 | 68.34 | 69.73 | 3,552,081 | +1.57(+2.30%) |
Apr 01, 2019 | 67.96 | 68.60 | 66.32 | 68.16 | 1,677,902 | +0.94(+1.40%) |
Mar 29, 2019 | 67.49 | 68.50 | 67.02 | 67.22 | 1,219,000 | +0.09(+0.13%) |
Mar 28, 2019 | 66.07 | 67.20 | 65.17 | 67.13 | 1,460,661 | +1.62(+2.47%) |
Mar 27, 2019 | 67.66 | 68.03 | 64.95 | 65.51 | 1,596,244 | -2.59(-3.80%) |
Mar 26, 2019 | 68.47 | 69.05 | 67.44 | 68.10 | 1,430,424 | +0.24(+0.35%) |
Mar 25, 2019 | 66.02 | 68.07 | 65.05 | 67.86 | 2,396,713 | +1.84(+2.79%) |
Mar 22, 2019 | 68.97 | 69.25 | 65.57 | 66.02 | 2,262,100 | -3.42(-4.93%) |
Mar 21, 2019 | 68.56 | 70.15 | 68.56 | 69.44 | 1,362,152 | +0.54(+0.78%) |
Mar 20, 2019 | 68.26 | 69.72 | 67.90 | 68.90 | 1,812,049 | +0.40(+0.58%) |
Mar 19, 2019 | 70.21 | 70.40 | 68.28 | 68.50 | 1,985,605 | -1.05(-1.51%) |
Mar 18, 2019 | 69.87 | 70.19 | 68.53 | 69.55 | 1,962,800 | -0.34(-0.49%) |
Mar 15, 2019 | 70.50 | 71.50 | 69.65 | 69.89 | 5,162,700 | -0.02(-0.03%) |
Mar 14, 2019 | 70.20 | 70.80 | 69.39 | 69.91 | 1,593,424 | -0.24(-0.34%) |
Mar 13, 2019 | 71.61 | 72.39 | 69.93 | 70.15 | 2,352,890 | -1.00(-1.41%) |
Mar 12, 2019 | 70.51 | 71.68 | 69.30 | 71.15 | 1,776,380 | +0.49(+0.69%) |
Mar 11, 2019 | 67.79 | 71.28 | 67.74 | 70.66 | 3,015,221 | +2.89(+4.26%) |
Mar 08, 2019 | 64.00 | 68.25 | 62.03 | 67.77 | 3,291,800 | +0.53(+0.79%) |
Mar 07, 2019 | 70.26 | 71.91 | 65.75 | 67.24 | 6,632,077 | -2.80(-4.00%) |
Mar 06, 2019 | 70.19 | 71.09 | 69.26 | 70.04 | 1,756,426 | -0.57(-0.81%) |
Mar 05, 2019 | 68.86 | 71.00 | 67.89 | 70.61 | 2,399,200 | +1.62(+2.35%) |
Mar 04, 2019 | 73.29 | 73.35 | 66.95 | 68.99 | 5,142,080 | -3.78(-5.19%) |
Mar 01, 2019 | 72.00 | 73.33 | 71.48 | 72.77 | 3,377,000 | +1.50(+2.10%) |
Feb 28, 2019 | 71.65 | 72.45 | 69.64 | 71.27 | 4,878,228 | -0.47(-0.66%) |
Feb 27, 2019 | 68.23 | 72.00 | 68.05 | 71.74 | 6,777,977 | +3.09(+4.50%) |
Feb 26, 2019 | 65.22 | 69.50 | 64.25 | 68.65 | 23,777,408 | +9.64(+16.34%) |
Feb 25, 2019 | 59.85 | 60.50 | 55.86 | 59.01 | 12,337,842 | +2.34(+4.13%) |
Feb 22, 2019 | 53.59 | 56.93 | 53.51 | 56.67 | 3,844,400 | +3.64(+6.86%) |
Feb 21, 2019 | 53.98 | 54.24 | 52.22 | 53.03 | 1,904,507 | -1.15(-2.12%) |
Feb 20, 2019 | 55.55 | 55.69 | 54.12 | 54.18 | 1,649,880 | -1.10(-1.99%) |
Feb 19, 2019 | 54.40 | 55.84 | 54.23 | 55.28 | 1,440,237 | +0.62(+1.13%) |
Feb 15, 2019 | 54.48 | 55.14 | 54.00 | 54.66 | 2,537,400 | +0.60(+1.11%) |
Feb 14, 2019 | 54.16 | 54.53 | 53.39 | 54.06 | 1,571,335 | -0.98(-1.78%) |
Feb 13, 2019 | 55.96 | 57.00 | 54.09 | 55.04 | 2,072,949 | -0.79(-1.42%) |
Feb 12, 2019 | 53.94 | 55.83 | 53.85 | 55.83 | 2,550,136 | +2.68(+5.04%) |
Feb 11, 2019 | 53.79 | 54.33 | 52.70 | 53.15 | 2,119,559 | +0.00(+0.00%) |
Feb 08, 2019 | 51.06 | 53.43 | 50.50 | 53.15 | 2,551,200 | +1.62(+3.14%) |
Feb 07, 2019 | 51.81 | 52.00 | 50.14 | 51.53 | 2,328,972 | -1.06(-2.02%) |
Feb 06, 2019 | 55.78 | 55.80 | 50.94 | 52.59 | 5,699,800 | -2.85(-5.14%) |
Feb 05, 2019 | 55.19 | 60.58 | 54.86 | 55.44 | 9,998,756 | +0.70(+1.28%) |
Feb 04, 2019 | 54.33 | 55.15 | 54.29 | 54.74 | 2,304,705 | +0.36(+0.66%) |