Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.49 | 65.70 | 64.31 | 65.10 | 1,132,761 | +0.13(+0.20%) |
Apr 29, 2019 | 64.79 | 65.89 | 64.74 | 64.96 | 785,663 | -0.16(-0.25%) |
Apr 26, 2019 | 65.54 | 66.00 | 64.44 | 65.12 | 1,101,593 | -0.93(-1.41%) |
Apr 25, 2019 | 67.18 | 67.74 | 66.04 | 66.05 | 857,574 | -1.13(-1.68%) |
Apr 24, 2019 | 67.57 | 68.70 | 67.09 | 67.18 | 1,891,912 | -0.36(-0.53%) |
Apr 23, 2019 | 66.89 | 67.84 | 65.96 | 67.54 | 1,567,704 | +0.75(+1.12%) |
Apr 22, 2019 | 66.61 | 66.84 | 65.81 | 66.79 | 1,708,358 | +1.09(+1.66%) |
Apr 18, 2019 | 65.49 | 65.91 | 64.42 | 65.70 | 1,162,453 | +0.27(+0.41%) |
Apr 17, 2019 | 66.36 | 66.76 | 64.55 | 65.44 | 1,354,754 | -0.52(-0.79%) |
Apr 16, 2019 | 66.14 | 66.37 | 65.05 | 65.96 | 1,362,087 | -0.02(-0.03%) |
Apr 15, 2019 | 66.88 | 67.53 | 65.94 | 65.98 | 1,195,639 | -1.18(-1.75%) |
Apr 12, 2019 | 66.82 | 67.64 | 65.54 | 67.15 | 3,096,781 | +3.44(+5.40%) |
Apr 11, 2019 | 64.25 | 64.79 | 62.71 | 63.71 | 1,110,075 | -0.73(-1.13%) |
Apr 10, 2019 | 63.80 | 64.82 | 63.44 | 64.44 | 1,322,558 | +1.09(+1.72%) |
Apr 09, 2019 | 65.32 | 65.47 | 63.24 | 63.35 | 1,156,201 | -2.37(-3.61%) |
Apr 08, 2019 | 65.82 | 66.64 | 64.93 | 65.72 | 1,211,939 | +0.46(+0.71%) |
Apr 05, 2019 | 63.31 | 65.44 | 63.31 | 65.26 | 1,680,763 | +2.23(+3.53%) |
Apr 04, 2019 | 62.28 | 63.57 | 61.22 | 63.03 | 2,776,097 | +0.75(+1.20%) |
Apr 03, 2019 | 65.23 | 65.38 | 61.92 | 62.28 | 2,241,613 | -2.73(-4.20%) |
Apr 02, 2019 | 66.72 | 67.58 | 64.92 | 65.01 | 1,010,730 | -1.41(-2.13%) |
Apr 01, 2019 | 66.90 | 67.39 | 66.18 | 66.42 | 1,076,702 | +0.15(+0.23%) |
Mar 29, 2019 | 67.98 | 68.32 | 66.07 | 66.27 | 1,103,808 | -0.73(-1.09%) |
Mar 28, 2019 | 65.88 | 67.38 | 65.71 | 67.00 | 1,217,129 | +0.46(+0.70%) |
Mar 27, 2019 | 66.46 | 66.96 | 65.62 | 66.54 | 1,027,135 | +0.07(+0.10%) |
Mar 26, 2019 | 65.28 | 66.95 | 64.69 | 66.47 | 1,575,214 | +2.10(+3.25%) |
Mar 25, 2019 | 64.09 | 64.73 | 62.95 | 64.37 | 1,208,239 | +0.00(+0.00%) |
Mar 22, 2019 | 68.08 | 68.11 | 63.55 | 64.37 | 1,910,173 | -4.29(-6.25%) |
Mar 21, 2019 | 68.12 | 68.94 | 67.42 | 68.67 | 1,221,056 | +0.33(+0.49%) |
Mar 20, 2019 | 66.91 | 68.94 | 66.80 | 68.34 | 1,858,525 | +1.32(+1.97%) |
Mar 19, 2019 | 68.96 | 69.12 | 66.70 | 67.02 | 1,223,781 | -1.14(-1.67%) |
Mar 18, 2019 | 66.91 | 68.36 | 66.91 | 68.16 | 1,787,626 | +1.73(+2.61%) |
Mar 15, 2019 | 66.39 | 66.96 | 65.97 | 66.42 | 2,081,783 | -0.44(-0.65%) |
Mar 14, 2019 | 66.87 | 67.94 | 66.55 | 66.86 | 1,287,679 | -0.03(-0.04%) |
Mar 13, 2019 | 67.12 | 67.79 | 65.97 | 66.89 | 1,091,403 | +0.49(+0.74%) |
Mar 12, 2019 | 65.64 | 66.67 | 65.27 | 66.39 | 1,272,261 | +1.22(+1.88%) |
Mar 11, 2019 | 65.43 | 65.93 | 64.92 | 65.17 | 1,547,137 | +0.43(+0.66%) |
Mar 08, 2019 | 66.12 | 66.12 | 64.10 | 64.74 | 1,462,849 | -2.94(-4.34%) |
Mar 07, 2019 | 68.53 | 68.84 | 66.93 | 67.68 | 1,341,399 | -0.75(-1.09%) |
Mar 06, 2019 | 69.59 | 69.86 | 68.18 | 68.43 | 2,075,767 | -1.29(-1.85%) |
Mar 05, 2019 | 71.31 | 71.57 | 69.25 | 69.72 | 2,157,607 | -0.90(-1.28%) |
Mar 04, 2019 | 69.96 | 70.89 | 69.16 | 70.62 | 3,362,796 | +1.34(+1.93%) |
Mar 01, 2019 | 68.64 | 69.91 | 68.36 | 69.29 | 1,385,640 | +1.11(+1.63%) |
Feb 28, 2019 | 69.27 | 69.55 | 67.36 | 68.18 | 2,410,325 | -0.69(-1.00%) |
Feb 27, 2019 | 69.30 | 71.08 | 68.78 | 68.87 | 1,448,017 | +0.04(+0.06%) |
Feb 26, 2019 | 69.77 | 70.79 | 68.75 | 68.83 | 1,359,996 | -1.06(-1.52%) |
Feb 25, 2019 | 69.96 | 70.94 | 69.53 | 69.89 | 1,409,928 | -0.44(-0.62%) |
Feb 22, 2019 | 70.08 | 71.31 | 69.65 | 70.33 | 1,658,929 | +0.82(+1.17%) |
Feb 21, 2019 | 71.09 | 72.22 | 68.15 | 69.51 | 3,549,431 | -2.94(-4.06%) |
Feb 20, 2019 | 71.16 | 72.76 | 70.92 | 72.45 | 1,717,647 | +1.28(+1.80%) |
Feb 19, 2019 | 71.37 | 72.14 | 70.46 | 71.17 | 1,270,027 | -0.87(-1.21%) |
Feb 15, 2019 | 71.98 | 72.24 | 70.34 | 72.04 | 1,599,441 | +1.06(+1.50%) |
Feb 14, 2019 | 69.86 | 71.52 | 69.44 | 70.98 | 1,296,267 | +0.70(+1.00%) |
Feb 13, 2019 | 69.05 | 70.93 | 69.05 | 70.28 | 1,134,911 | +1.33(+1.93%) |
Feb 12, 2019 | 69.69 | 70.61 | 68.60 | 68.95 | 981,911 | +0.60(+0.87%) |
Feb 11, 2019 | 66.38 | 68.79 | 66.14 | 68.35 | 1,289,808 | +1.56(+2.34%) |
Feb 08, 2019 | 67.79 | 68.10 | 66.06 | 66.79 | 1,743,737 | -0.89(-1.31%) |
Feb 07, 2019 | 70.05 | 70.05 | 67.18 | 67.68 | 1,594,596 | -3.04(-4.29%) |
Feb 06, 2019 | 70.84 | 71.72 | 70.38 | 70.72 | 805,264 | -0.82(-1.15%) |
Feb 05, 2019 | 72.08 | 72.52 | 71.28 | 71.54 | 650,117 | -0.61(-0.84%) |
Feb 04, 2019 | 71.04 | 72.46 | 70.57 | 72.14 | 1,005,789 | +0.10(+0.14%) |