Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.36 | 77.44 | 70.54 | 72.72 | 324,134 | -4.67(-6.03%) |
Apr 29, 2019 | 76.80 | 77.87 | 76.41 | 77.39 | 183,326 | +0.50(+0.65%) |
Apr 26, 2019 | 74.33 | 77.36 | 73.95 | 76.89 | 159,300 | +2.55(+3.43%) |
Apr 25, 2019 | 73.27 | 75.62 | 72.81 | 74.34 | 167,547 | +1.08(+1.47%) |
Apr 24, 2019 | 72.80 | 74.14 | 71.30 | 73.26 | 143,411 | +0.41(+0.56%) |
Apr 23, 2019 | 72.63 | 74.04 | 71.39 | 72.85 | 235,973 | +0.78(+1.08%) |
Apr 22, 2019 | 73.78 | 75.59 | 71.62 | 72.07 | 163,471 | -1.93(-2.61%) |
Apr 18, 2019 | 73.48 | 74.16 | 70.87 | 74.00 | 178,100 | +0.54(+0.74%) |
Apr 17, 2019 | 77.96 | 78.39 | 72.20 | 73.46 | 267,188 | -3.92(-5.07%) |
Apr 16, 2019 | 78.13 | 79.93 | 76.26 | 77.38 | 144,022 | -0.14(-0.18%) |
Apr 15, 2019 | 78.80 | 80.23 | 75.56 | 77.52 | 164,775 | -1.29(-1.64%) |
Apr 12, 2019 | 80.38 | 81.46 | 77.96 | 78.81 | 190,700 | -1.20(-1.50%) |
Apr 11, 2019 | 80.06 | 80.30 | 78.95 | 80.01 | 237,005 | +0.04(+0.05%) |
Apr 10, 2019 | 78.49 | 81.17 | 78.49 | 79.97 | 237,740 | +1.88(+2.41%) |
Apr 09, 2019 | 79.93 | 80.82 | 77.83 | 78.09 | 148,095 | -2.03(-2.53%) |
Apr 08, 2019 | 80.95 | 80.95 | 79.10 | 80.12 | 176,404 | -1.00(-1.23%) |
Apr 05, 2019 | 81.23 | 83.10 | 80.06 | 81.12 | 198,400 | +1.72(+2.17%) |
Apr 04, 2019 | 78.47 | 80.54 | 77.98 | 79.40 | 277,920 | +0.94(+1.20%) |
Apr 03, 2019 | 76.74 | 79.78 | 76.48 | 78.46 | 392,176 | +2.74(+3.62%) |
Apr 02, 2019 | 73.49 | 76.00 | 73.49 | 75.72 | 157,306 | +2.24(+3.05%) |
Apr 01, 2019 | 73.57 | 75.66 | 72.48 | 73.48 | 268,408 | +0.43(+0.59%) |
Mar 29, 2019 | 69.79 | 74.43 | 69.79 | 73.05 | 301,500 | +3.96(+5.73%) |
Mar 28, 2019 | 67.56 | 69.11 | 65.94 | 69.09 | 261,339 | +1.78(+2.64%) |
Mar 27, 2019 | 70.16 | 70.81 | 67.19 | 67.31 | 184,186 | -2.86(-4.08%) |
Mar 26, 2019 | 70.55 | 70.77 | 68.63 | 70.17 | 196,957 | +0.32(+0.46%) |
Mar 25, 2019 | 71.23 | 72.00 | 68.60 | 69.85 | 223,797 | -1.32(-1.85%) |
Mar 22, 2019 | 75.00 | 75.17 | 70.86 | 71.17 | 250,800 | -4.22(-5.60%) |
Mar 21, 2019 | 70.65 | 75.48 | 70.52 | 75.39 | 227,638 | +4.43(+6.24%) |
Mar 20, 2019 | 75.01 | 75.98 | 70.82 | 70.96 | 234,217 | -3.62(-4.85%) |
Mar 19, 2019 | 73.40 | 75.35 | 72.48 | 74.58 | 283,775 | +1.58(+2.16%) |
Mar 18, 2019 | 71.91 | 75.52 | 70.81 | 73.00 | 449,706 | +1.09(+1.52%) |
Mar 15, 2019 | 72.71 | 74.15 | 71.29 | 71.91 | 636,800 | -0.34(-0.47%) |
Mar 14, 2019 | 74.30 | 75.12 | 72.25 | 72.25 | 208,436 | -2.33(-3.12%) |
Mar 13, 2019 | 72.18 | 74.81 | 69.97 | 74.58 | 399,394 | +2.74(+3.81%) |
Mar 12, 2019 | 65.97 | 75.99 | 65.34 | 71.84 | 600,277 | +5.90(+8.95%) |
Mar 11, 2019 | 64.23 | 66.10 | 63.24 | 65.94 | 199,587 | +2.20(+3.45%) |
Mar 08, 2019 | 62.44 | 63.85 | 61.91 | 63.74 | 158,700 | +0.73(+1.16%) |
Mar 07, 2019 | 63.90 | 64.31 | 61.47 | 63.01 | 187,019 | -0.24(-0.38%) |
Mar 06, 2019 | 68.57 | 68.97 | 63.21 | 63.25 | 206,736 | -5.38(-7.84%) |
Mar 05, 2019 | 70.71 | 71.00 | 68.41 | 68.63 | 209,714 | -2.05(-2.90%) |
Mar 04, 2019 | 71.48 | 73.30 | 68.56 | 70.68 | 167,148 | +0.08(+0.11%) |
Mar 01, 2019 | 69.12 | 72.84 | 69.12 | 70.60 | 263,900 | +1.73(+2.51%) |
Feb 28, 2019 | 71.86 | 72.53 | 64.99 | 68.87 | 291,891 | -2.90(-4.04%) |
Feb 27, 2019 | 69.99 | 72.85 | 69.44 | 71.77 | 177,538 | +1.90(+2.72%) |
Feb 26, 2019 | 69.15 | 70.71 | 68.56 | 69.87 | 217,471 | +0.31(+0.45%) |
Feb 25, 2019 | 67.84 | 69.63 | 67.81 | 69.56 | 285,470 | +2.17(+3.22%) |
Feb 22, 2019 | 65.80 | 67.49 | 65.43 | 67.39 | 219,100 | +2.45(+3.77%) |
Feb 21, 2019 | 65.00 | 65.98 | 63.99 | 64.94 | 164,200 | -0.09(-0.14%) |
Feb 20, 2019 | 66.04 | 66.50 | 61.42 | 65.03 | 451,149 | -1.02(-1.54%) |
Feb 19, 2019 | 69.05 | 69.05 | 65.54 | 66.05 | 233,875 | -2.30(-3.37%) |
Feb 15, 2019 | 69.50 | 70.36 | 68.17 | 68.35 | 259,400 | -0.85(-1.23%) |
Feb 14, 2019 | 67.86 | 69.36 | 67.10 | 69.20 | 187,806 | +1.35(+1.99%) |
Feb 13, 2019 | 69.73 | 70.01 | 67.56 | 67.85 | 217,982 | -1.49(-2.15%) |
Feb 12, 2019 | 70.82 | 71.89 | 68.83 | 69.34 | 220,951 | -0.80(-1.14%) |
Feb 11, 2019 | 69.43 | 70.18 | 68.44 | 70.14 | 230,916 | +1.25(+1.81%) |
Feb 08, 2019 | 69.53 | 70.47 | 68.01 | 68.89 | 181,500 | -1.23(-1.75%) |
Feb 07, 2019 | 70.57 | 72.40 | 69.69 | 70.12 | 241,711 | -0.95(-1.34%) |
Feb 06, 2019 | 67.64 | 71.60 | 67.26 | 71.07 | 142,314 | +3.14(+4.62%) |
Feb 05, 2019 | 69.12 | 71.49 | 67.79 | 67.93 | 185,771 | -1.53(-2.20%) |
Feb 04, 2019 | 68.60 | 70.20 | 67.26 | 69.46 | 213,402 | +0.70(+1.02%) |