Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.10 | 64.65 | 62.63 | 64.11 | 1,519,040 | +1.11(+1.76%) |
Apr 29, 2019 | 63.31 | 63.56 | 62.47 | 63.00 | 409,207 | -0.47(-0.75%) |
Apr 26, 2019 | 62.55 | 63.69 | 62.16 | 63.48 | 349,843 | +1.48(+2.38%) |
Apr 25, 2019 | 62.52 | 62.72 | 61.86 | 62.00 | 493,222 | -0.43(-0.69%) |
Apr 24, 2019 | 62.43 | 62.87 | 61.86 | 62.43 | 568,533 | -0.04(-0.06%) |
Apr 23, 2019 | 62.65 | 62.88 | 62.16 | 62.46 | 454,508 | -0.41(-0.65%) |
Apr 22, 2019 | 63.61 | 63.96 | 62.77 | 62.88 | 370,172 | -0.73(-1.15%) |
Apr 18, 2019 | 63.89 | 63.98 | 62.90 | 63.61 | 535,890 | -0.28(-0.43%) |
Apr 17, 2019 | 65.13 | 65.33 | 63.40 | 63.89 | 788,635 | -1.26(-1.94%) |
Apr 16, 2019 | 66.23 | 66.39 | 64.99 | 65.15 | 635,536 | -1.43(-2.15%) |
Apr 15, 2019 | 66.23 | 66.95 | 66.23 | 66.58 | 551,211 | -0.14(-0.21%) |
Apr 12, 2019 | 66.67 | 66.88 | 66.44 | 66.72 | 410,666 | +0.01(+0.01%) |
Apr 11, 2019 | 66.28 | 66.90 | 66.27 | 66.71 | 850,824 | -0.26(-0.39%) |
Apr 10, 2019 | 66.95 | 67.47 | 66.70 | 66.97 | 365,208 | +0.14(+0.21%) |
Apr 09, 2019 | 67.42 | 67.82 | 66.22 | 66.83 | 417,573 | -0.77(-1.14%) |
Apr 08, 2019 | 67.97 | 68.28 | 67.20 | 67.60 | 409,207 | -0.01(-0.01%) |
Apr 05, 2019 | 67.45 | 67.67 | 66.92 | 67.61 | 287,120 | -0.15(-0.22%) |
Apr 04, 2019 | 66.08 | 67.81 | 65.85 | 67.76 | 532,896 | +1.34(+2.02%) |
Apr 03, 2019 | 66.69 | 67.19 | 66.22 | 66.42 | 500,354 | -0.06(-0.09%) |
Apr 02, 2019 | 66.95 | 66.95 | 66.28 | 66.48 | 517,771 | -0.23(-0.35%) |
Apr 01, 2019 | 67.24 | 67.72 | 66.38 | 66.71 | 567,632 | -0.41(-0.61%) |
Mar 29, 2019 | 67.90 | 67.90 | 67.02 | 67.12 | 510,398 | +0.04(+0.05%) |
Mar 28, 2019 | 67.05 | 67.71 | 66.61 | 67.09 | 693,862 | -0.75(-1.11%) |
Mar 27, 2019 | 68.98 | 69.02 | 67.73 | 67.84 | 334,547 | -1.26(-1.83%) |
Mar 26, 2019 | 68.33 | 69.35 | 67.75 | 69.10 | 586,273 | +0.30(+0.43%) |
Mar 25, 2019 | 68.41 | 69.75 | 68.22 | 68.81 | 737,066 | +0.92(+1.36%) |
Mar 22, 2019 | 65.85 | 67.95 | 65.78 | 67.88 | 847,831 | +2.00(+3.04%) |
Mar 21, 2019 | 65.99 | 66.33 | 64.79 | 65.88 | 867,309 | -0.40(-0.61%) |
Mar 20, 2019 | 66.28 | 66.44 | 63.46 | 66.28 | 2,134,941 | -1.40(-2.07%) |
Mar 19, 2019 | 68.18 | 68.72 | 67.63 | 67.69 | 745,590 | +0.08(+0.12%) |
Mar 18, 2019 | 69.08 | 69.19 | 67.48 | 67.61 | 543,274 | -1.04(-1.51%) |
Mar 15, 2019 | 68.52 | 69.23 | 68.41 | 68.65 | 1,362,255 | +0.55(+0.80%) |
Mar 14, 2019 | 68.20 | 68.96 | 68.06 | 68.10 | 596,916 | -1.57(-2.25%) |
Mar 13, 2019 | 70.16 | 70.50 | 69.15 | 69.66 | 504,222 | +0.34(+0.49%) |
Mar 12, 2019 | 68.55 | 69.39 | 68.24 | 69.33 | 748,457 | +0.89(+1.30%) |
Mar 11, 2019 | 68.56 | 68.64 | 67.45 | 68.44 | 610,489 | -0.11(-0.16%) |
Mar 08, 2019 | 68.11 | 68.74 | 67.50 | 68.54 | 753,165 | +1.58(+2.36%) |
Mar 07, 2019 | 66.40 | 67.50 | 66.11 | 66.96 | 395,681 | +0.35(+0.52%) |
Mar 06, 2019 | 66.60 | 66.94 | 66.01 | 66.62 | 550,145 | +0.11(+0.16%) |
Mar 05, 2019 | 65.98 | 67.04 | 65.93 | 66.51 | 545,463 | +0.52(+0.78%) |
Mar 04, 2019 | 65.98 | 66.15 | 65.15 | 66.00 | 574,854 | -0.12(-0.17%) |
Mar 01, 2019 | 66.66 | 67.26 | 66.02 | 66.11 | 618,478 | -0.83(-1.25%) |
Feb 28, 2019 | 66.74 | 67.21 | 66.35 | 66.95 | 400,109 | +0.13(+0.20%) |
Feb 27, 2019 | 67.93 | 68.13 | 66.31 | 66.81 | 634,574 | -1.07(-1.58%) |
Feb 26, 2019 | 67.49 | 67.93 | 66.67 | 67.89 | 421,470 | +0.35(+0.51%) |
Feb 25, 2019 | 68.04 | 68.47 | 67.49 | 67.54 | 508,802 | -0.59(-0.87%) |
Feb 22, 2019 | 68.09 | 69.08 | 67.91 | 68.14 | 764,089 | +0.13(+0.20%) |
Feb 21, 2019 | 67.84 | 68.48 | 67.61 | 68.00 | 571,376 | -0.28(-0.40%) |
Feb 20, 2019 | 68.72 | 68.98 | 67.50 | 68.28 | 769,568 | -0.04(-0.06%) |
Feb 19, 2019 | 68.37 | 69.12 | 67.94 | 68.32 | 947,441 | +0.46(+0.68%) |
Feb 15, 2019 | 66.61 | 68.00 | 66.54 | 67.86 | 701,588 | +1.58(+2.38%) |
Feb 14, 2019 | 65.68 | 66.54 | 65.22 | 66.28 | 419,498 | +0.46(+0.70%) |
Feb 13, 2019 | 66.02 | 67.12 | 65.80 | 65.82 | 510,263 | -0.25(-0.38%) |
Feb 12, 2019 | 66.20 | 66.64 | 65.60 | 66.07 | 425,401 | +0.15(+0.23%) |
Feb 11, 2019 | 66.34 | 66.95 | 65.88 | 65.92 | 400,442 | -1.06(-1.58%) |
Feb 08, 2019 | 66.76 | 67.58 | 66.61 | 66.97 | 483,566 | +0.41(+0.61%) |
Feb 07, 2019 | 67.36 | 67.59 | 66.21 | 66.56 | 484,869 | -0.86(-1.28%) |
Feb 06, 2019 | 67.53 | 68.25 | 67.17 | 67.42 | 571,750 | -0.77(-1.13%) |
Feb 05, 2019 | 68.04 | 68.31 | 67.25 | 68.20 | 484,313 | -0.07(-0.10%) |
Feb 04, 2019 | 67.50 | 68.37 | 67.35 | 68.27 | 299,893 | +0.02(+0.03%) |