Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.37 | 72.29 | 71.21 | 71.63 | 1,756,197 | +0.24(+0.34%) |
Apr 29, 2019 | 70.77 | 72.03 | 69.88 | 71.39 | 2,148,472 | +0.57(+0.81%) |
Apr 26, 2019 | 69.29 | 70.87 | 69.24 | 70.82 | 2,866,383 | +1.71(+2.48%) |
Apr 25, 2019 | 74.71 | 74.71 | 67.93 | 69.11 | 5,353,472 | -4.95(-6.69%) |
Apr 24, 2019 | 73.68 | 74.77 | 72.96 | 74.06 | 1,206,834 | -0.15(-0.21%) |
Apr 23, 2019 | 74.10 | 74.39 | 73.69 | 74.22 | 1,007,916 | +0.23(+0.31%) |
Apr 22, 2019 | 74.95 | 75.09 | 73.86 | 73.98 | 961,182 | -1.38(-1.84%) |
Apr 18, 2019 | 74.92 | 75.77 | 74.51 | 75.37 | 1,485,771 | +0.84(+1.13%) |
Apr 17, 2019 | 74.63 | 75.27 | 74.17 | 74.53 | 1,616,429 | +0.09(+0.12%) |
Apr 16, 2019 | 73.29 | 74.46 | 73.04 | 74.44 | 1,077,424 | +1.28(+1.74%) |
Apr 15, 2019 | 74.10 | 74.30 | 72.68 | 73.16 | 913,050 | -1.09(-1.47%) |
Apr 12, 2019 | 73.16 | 74.49 | 73.00 | 74.25 | 1,183,839 | +1.77(+2.44%) |
Apr 11, 2019 | 71.91 | 72.51 | 71.39 | 72.48 | 937,248 | +0.57(+0.79%) |
Apr 10, 2019 | 71.57 | 72.08 | 71.06 | 71.91 | 869,092 | +0.40(+0.55%) |
Apr 09, 2019 | 72.38 | 72.44 | 71.42 | 71.52 | 1,005,084 | -1.42(-1.95%) |
Apr 08, 2019 | 73.50 | 73.60 | 72.58 | 72.94 | 1,177,495 | -0.79(-1.08%) |
Apr 05, 2019 | 73.89 | 74.27 | 73.54 | 73.73 | 1,085,918 | +0.15(+0.21%) |
Apr 04, 2019 | 72.60 | 73.59 | 72.34 | 73.58 | 1,171,692 | +1.06(+1.47%) |
Apr 03, 2019 | 72.59 | 73.01 | 71.74 | 72.51 | 1,222,134 | +0.21(+0.29%) |
Apr 02, 2019 | 72.15 | 72.94 | 71.74 | 72.30 | 1,063,190 | +0.09(+0.12%) |
Apr 01, 2019 | 71.69 | 72.31 | 71.00 | 72.21 | 1,940,274 | +0.92(+1.29%) |
Mar 29, 2019 | 70.79 | 71.98 | 69.68 | 71.30 | 2,609,431 | +0.74(+1.06%) |
Mar 28, 2019 | 69.31 | 70.62 | 69.07 | 70.55 | 2,084,052 | +0.93(+1.33%) |
Mar 27, 2019 | 69.97 | 70.71 | 69.38 | 69.62 | 1,682,263 | -0.18(-0.26%) |
Mar 26, 2019 | 68.28 | 69.95 | 67.95 | 69.81 | 1,714,009 | +2.09(+3.08%) |
Mar 25, 2019 | 67.70 | 68.37 | 67.03 | 67.72 | 1,510,310 | -0.03(-0.04%) |
Mar 22, 2019 | 70.95 | 71.37 | 67.34 | 67.75 | 3,042,061 | -3.69(-5.17%) |
Mar 21, 2019 | 69.92 | 72.06 | 69.63 | 71.44 | 2,179,007 | +1.34(+1.92%) |
Mar 20, 2019 | 69.43 | 70.61 | 68.66 | 70.10 | 3,185,686 | +0.14(+0.19%) |
Mar 19, 2019 | 70.11 | 70.40 | 69.61 | 69.96 | 2,194,200 | +0.23(+0.33%) |
Mar 18, 2019 | 68.98 | 69.97 | 68.69 | 69.73 | 1,445,498 | +0.95(+1.38%) |
Mar 15, 2019 | 69.67 | 70.42 | 68.66 | 68.78 | 2,130,270 | -1.10(-1.58%) |
Mar 14, 2019 | 69.78 | 70.32 | 69.63 | 69.88 | 1,865,117 | -0.20(-0.29%) |
Mar 13, 2019 | 69.43 | 70.29 | 69.24 | 70.09 | 2,619,910 | +0.66(+0.95%) |
Mar 12, 2019 | 68.66 | 69.95 | 68.43 | 69.43 | 2,001,378 | +0.66(+0.96%) |
Mar 11, 2019 | 67.41 | 68.99 | 67.26 | 68.77 | 2,039,850 | +0.96(+1.41%) |
Mar 08, 2019 | 66.63 | 67.96 | 66.12 | 67.81 | 2,400,354 | +0.38(+0.56%) |
Mar 07, 2019 | 66.53 | 67.45 | 65.85 | 67.44 | 2,071,969 | +0.70(+1.04%) |
Mar 06, 2019 | 70.13 | 70.27 | 66.35 | 66.74 | 3,724,492 | -3.91(-5.53%) |
Mar 05, 2019 | 70.64 | 71.03 | 69.87 | 70.65 | 2,634,650 | -0.57(-0.80%) |
Mar 04, 2019 | 69.63 | 71.55 | 69.63 | 71.22 | 2,434,615 | +1.18(+1.68%) |
Mar 01, 2019 | 70.37 | 71.67 | 68.82 | 70.04 | 3,907,632 | -0.81(-1.15%) |
Feb 28, 2019 | 72.77 | 72.77 | 68.85 | 70.85 | 4,425,261 | -1.68(-2.32%) |
Feb 27, 2019 | 71.05 | 73.70 | 69.85 | 72.53 | 5,416,181 | +1.01(+1.41%) |
Feb 26, 2019 | 73.82 | 75.02 | 70.79 | 71.53 | 28,560,254 | -3.97(-5.25%) |
Feb 25, 2019 | 71.03 | 77.81 | 71.03 | 75.49 | 5,003,954 | +4.55(+6.41%) |
Feb 22, 2019 | 70.34 | 71.68 | 69.88 | 70.95 | 1,866,390 | -0.21(-0.30%) |
Feb 21, 2019 | 72.36 | 72.83 | 70.70 | 71.16 | 1,312,267 | -1.45(-2.00%) |
Feb 20, 2019 | 72.49 | 73.25 | 71.56 | 72.61 | 872,575 | +0.49(+0.68%) |
Feb 19, 2019 | 72.00 | 73.25 | 71.81 | 72.12 | 1,079,121 | -0.34(-0.47%) |
Feb 15, 2019 | 69.92 | 72.53 | 69.92 | 72.46 | 1,064,618 | +2.78(+3.98%) |
Feb 14, 2019 | 70.76 | 71.05 | 69.33 | 69.68 | 1,047,965 | -1.28(-1.80%) |
Feb 13, 2019 | 68.50 | 71.03 | 68.50 | 70.96 | 1,334,045 | +2.72(+3.98%) |
Feb 12, 2019 | 72.00 | 72.44 | 68.10 | 68.24 | 1,665,095 | -3.19(-4.47%) |
Feb 11, 2019 | 71.66 | 71.86 | 70.94 | 71.43 | 709,799 | +0.44(+0.63%) |
Feb 08, 2019 | 70.37 | 71.04 | 69.24 | 70.99 | 1,025,119 | +0.12(+0.16%) |
Feb 07, 2019 | 69.96 | 70.89 | 69.36 | 70.87 | 749,387 | +0.69(+0.98%) |
Feb 06, 2019 | 70.00 | 70.49 | 69.60 | 70.18 | 774,612 | +0.01(+0.01%) |
Feb 05, 2019 | 69.00 | 70.27 | 68.96 | 70.17 | 1,050,740 | +1.41(+2.05%) |
Feb 04, 2019 | 67.61 | 68.83 | 66.96 | 68.76 | 854,378 | +1.15(+1.70%) |