Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.70 | 66.92 | 63.13 | 66.79 | 5,113,560 | +1.12(+1.71%) |
Apr 29, 2019 | 66.15 | 66.48 | 63.66 | 65.67 | 5,247,020 | -1.11(-1.66%) |
Apr 26, 2019 | 74.05 | 77.50 | 66.61 | 66.78 | 14,276,300 | -3.00(-4.30%) |
Apr 25, 2019 | 69.75 | 71.40 | 68.35 | 69.78 | 5,048,941 | +0.55(+0.79%) |
Apr 24, 2019 | 68.20 | 69.96 | 67.51 | 69.23 | 2,353,994 | +1.27(+1.87%) |
Apr 23, 2019 | 66.52 | 69.48 | 66.06 | 67.96 | 2,652,803 | +2.02(+3.06%) |
Apr 22, 2019 | 63.96 | 66.14 | 63.60 | 65.94 | 2,066,113 | +1.87(+2.92%) |
Apr 18, 2019 | 66.09 | 66.09 | 63.31 | 64.07 | 2,454,300 | -1.87(-2.84%) |
Apr 17, 2019 | 66.69 | 66.92 | 65.58 | 65.94 | 1,365,769 | -0.37(-0.56%) |
Apr 16, 2019 | 65.62 | 66.57 | 65.19 | 66.31 | 1,228,456 | +0.98(+1.50%) |
Apr 15, 2019 | 65.33 | 67.13 | 64.79 | 65.33 | 2,525,267 | -0.07(-0.11%) |
Apr 12, 2019 | 68.62 | 68.62 | 64.57 | 65.40 | 6,501,900 | -4.00(-5.76%) |
Apr 11, 2019 | 70.58 | 71.27 | 69.10 | 69.40 | 1,391,701 | -0.88(-1.25%) |
Apr 10, 2019 | 70.14 | 70.62 | 69.25 | 70.28 | 1,338,450 | +0.03(+0.04%) |
Apr 09, 2019 | 71.37 | 71.71 | 69.91 | 70.25 | 2,067,516 | -1.45(-2.02%) |
Apr 08, 2019 | 70.82 | 72.06 | 69.93 | 71.70 | 1,304,467 | +0.52(+0.73%) |
Apr 05, 2019 | 70.51 | 72.78 | 70.34 | 71.18 | 2,390,500 | +0.91(+1.30%) |
Apr 04, 2019 | 70.80 | 71.37 | 68.87 | 70.27 | 1,168,806 | -0.61(-0.86%) |
Apr 03, 2019 | 71.95 | 73.58 | 70.54 | 70.88 | 1,760,058 | +0.30(+0.43%) |
Apr 02, 2019 | 70.60 | 71.15 | 69.88 | 70.58 | 1,208,759 | +0.10(+0.14%) |
Apr 01, 2019 | 70.73 | 72.05 | 69.73 | 70.48 | 3,366,511 | +1.01(+1.45%) |
Mar 29, 2019 | 67.78 | 69.74 | 67.58 | 69.47 | 2,677,000 | +2.51(+3.75%) |
Mar 28, 2019 | 66.44 | 68.10 | 65.90 | 66.96 | 1,751,615 | +0.81(+1.22%) |
Mar 27, 2019 | 67.25 | 67.93 | 65.51 | 66.15 | 2,189,270 | -1.10(-1.64%) |
Mar 26, 2019 | 68.53 | 69.06 | 66.79 | 67.25 | 1,516,518 | -0.61(-0.90%) |
Mar 25, 2019 | 68.04 | 69.21 | 66.95 | 67.86 | 1,742,967 | -0.73(-1.06%) |
Mar 22, 2019 | 69.22 | 69.81 | 67.91 | 68.59 | 1,779,000 | -1.16(-1.66%) |
Mar 21, 2019 | 68.72 | 69.99 | 68.41 | 69.75 | 3,053,268 | +0.90(+1.31%) |
Mar 20, 2019 | 70.04 | 70.52 | 68.11 | 68.85 | 4,302,129 | -1.75(-2.48%) |
Mar 19, 2019 | 77.58 | 77.83 | 70.36 | 70.60 | 5,141,516 | -6.45(-8.37%) |
Mar 18, 2019 | 74.99 | 77.52 | 74.99 | 77.05 | 1,548,120 | +2.07(+2.76%) |
Mar 15, 2019 | 73.93 | 75.44 | 73.36 | 74.98 | 1,919,900 | +1.13(+1.53%) |
Mar 14, 2019 | 76.21 | 76.21 | 73.76 | 73.85 | 1,196,023 | -2.36(-3.10%) |
Mar 13, 2019 | 77.40 | 78.16 | 75.24 | 76.21 | 1,735,653 | -1.86(-2.38%) |
Mar 12, 2019 | 76.79 | 78.27 | 75.67 | 78.07 | 1,744,548 | +1.72(+2.25%) |
Mar 11, 2019 | 74.18 | 76.45 | 73.02 | 76.35 | 2,946,702 | +2.95(+4.02%) |
Mar 08, 2019 | 72.77 | 74.45 | 72.06 | 73.40 | 3,863,700 | -0.35(-0.47%) |
Mar 07, 2019 | 76.60 | 76.62 | 73.50 | 73.75 | 3,875,839 | -2.67(-3.49%) |
Mar 06, 2019 | 79.43 | 79.83 | 76.33 | 76.42 | 2,391,964 | -2.97(-3.74%) |
Mar 05, 2019 | 78.14 | 80.33 | 78.09 | 79.39 | 2,284,425 | +1.40(+1.80%) |
Mar 04, 2019 | 82.70 | 83.02 | 76.63 | 77.99 | 3,015,451 | -5.03(-6.06%) |
Mar 01, 2019 | 82.41 | 83.11 | 81.51 | 83.02 | 2,113,600 | +1.44(+1.77%) |
Feb 28, 2019 | 81.10 | 81.84 | 79.90 | 81.58 | 1,551,405 | +0.29(+0.36%) |
Feb 27, 2019 | 80.04 | 81.98 | 79.72 | 81.29 | 988,749 | +0.86(+1.07%) |
Feb 26, 2019 | 81.24 | 82.28 | 79.44 | 80.43 | 1,690,526 | -1.23(-1.51%) |
Feb 25, 2019 | 80.34 | 83.40 | 80.11 | 81.66 | 2,514,012 | +1.69(+2.11%) |
Feb 22, 2019 | 80.18 | 81.18 | 79.17 | 79.97 | 1,692,300 | +0.47(+0.59%) |
Feb 21, 2019 | 81.99 | 82.14 | 78.65 | 79.50 | 1,937,951 | -2.18(-2.67%) |
Feb 20, 2019 | 84.00 | 84.38 | 81.00 | 81.68 | 1,890,719 | -1.86(-2.23%) |
Feb 19, 2019 | 82.76 | 85.40 | 82.55 | 83.54 | 1,887,857 | +0.33(+0.40%) |
Feb 15, 2019 | 82.62 | 83.47 | 81.93 | 83.21 | 1,700,000 | +0.74(+0.90%) |
Feb 14, 2019 | 79.88 | 83.03 | 79.55 | 82.47 | 1,410,569 | +1.74(+2.16%) |
Feb 13, 2019 | 79.66 | 81.75 | 78.31 | 80.73 | 2,794,021 | +1.16(+1.46%) |
Feb 12, 2019 | 79.20 | 81.80 | 78.39 | 79.57 | 3,885,598 | +1.49(+1.91%) |
Feb 11, 2019 | 86.08 | 87.98 | 77.75 | 78.08 | 6,540,839 | -8.00(-9.29%) |
Feb 08, 2019 | 83.56 | 86.87 | 83.56 | 86.08 | 5,979,500 | +3.81(+4.63%) |
Feb 07, 2019 | 71.11 | 83.88 | 66.62 | 82.27 | 27,101,306 | -1.68(-2.00%) |
Feb 06, 2019 | 80.66 | 84.36 | 79.02 | 83.95 | 4,289,826 | +4.08(+5.11%) |
Feb 05, 2019 | 81.49 | 84.02 | 79.65 | 79.87 | 3,274,690 | -1.54(-1.89%) |
Feb 04, 2019 | 80.38 | 82.01 | 79.56 | 81.41 | 1,719,799 | +1.28(+1.60%) |