Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.17 | 79.17 | 74.96 | 77.54 | 20,150 | -1.83(-2.31%) |
Apr 29, 2019 | 78.76 | 79.60 | 77.86 | 79.38 | 10,549 | -1.41(-1.75%) |
Apr 26, 2019 | 81.90 | 82.10 | 80.22 | 80.79 | 10,699 | -1.12(-1.36%) |
Apr 25, 2019 | 82.92 | 87.02 | 81.87 | 81.90 | 10,632 | -4.88(-5.63%) |
Apr 24, 2019 | 84.37 | 87.93 | 84.37 | 86.79 | 47,640 | +1.24(+1.45%) |
Apr 23, 2019 | 81.54 | 87.02 | 81.54 | 85.55 | 6,407 | +2.85(+3.44%) |
Apr 22, 2019 | 80.64 | 83.40 | 80.30 | 82.70 | 12,551 | +3.48(+4.39%) |
Apr 18, 2019 | 75.66 | 79.23 | 75.66 | 79.22 | 6,004 | +3.96(+5.26%) |
Apr 17, 2019 | 73.98 | 75.69 | 73.58 | 75.26 | 6,971 | +2.62(+3.61%) |
Apr 16, 2019 | 73.06 | 73.75 | 72.64 | 72.64 | 1,883 | -0.28(-0.39%) |
Apr 15, 2019 | 73.30 | 73.30 | 71.34 | 72.93 | 3,096 | -0.02(-0.03%) |
Apr 12, 2019 | 72.61 | 73.03 | 71.76 | 72.94 | 4,927 | +2.16(+3.06%) |
Apr 11, 2019 | 71.44 | 71.44 | 70.07 | 70.78 | 3,594 | -1.29(-1.79%) |
Apr 10, 2019 | 72.57 | 72.57 | 71.72 | 72.07 | 2,393 | +0.10(+0.13%) |
Apr 09, 2019 | 73.47 | 73.47 | 71.98 | 71.98 | 6,162 | -1.32(-1.81%) |
Apr 08, 2019 | 72.67 | 73.41 | 72.51 | 73.30 | 6,419 | +0.63(+0.87%) |
Apr 05, 2019 | 65.08 | 72.88 | 65.08 | 72.67 | 7,336 | +1.33(+1.87%) |
Apr 04, 2019 | 71.33 | 72.15 | 68.59 | 71.34 | 4,377 | +0.05(+0.08%) |
Apr 03, 2019 | 70.14 | 71.91 | 70.04 | 71.28 | 3,954 | +1.19(+1.69%) |
Apr 02, 2019 | 69.46 | 70.09 | 68.95 | 70.09 | 11,041 | +0.54(+0.77%) |
Apr 01, 2019 | 69.77 | 69.77 | 68.46 | 69.56 | 10,475 | +0.33(+0.47%) |
Mar 29, 2019 | 67.40 | 70.12 | 67.40 | 69.23 | 41,279 | +0.09(+0.13%) |
Mar 28, 2019 | 69.41 | 69.83 | 67.58 | 69.14 | 4,490 | +0.59(+0.87%) |
Mar 27, 2019 | 68.13 | 69.56 | 67.75 | 68.54 | 7,369 | -0.42(-0.61%) |
Mar 26, 2019 | 67.58 | 69.02 | 67.58 | 68.96 | 6,910 | +1.38(+2.04%) |
Mar 25, 2019 | 66.31 | 69.00 | 66.31 | 67.58 | 29,262 | +0.88(+1.31%) |
Mar 22, 2019 | 67.77 | 68.31 | 65.35 | 66.71 | 20,913 | -2.94(-4.22%) |
Mar 21, 2019 | 69.00 | 69.65 | 67.02 | 69.65 | 2,855 | -0.51(-0.73%) |
Mar 20, 2019 | 71.65 | 72.17 | 69.12 | 70.16 | 15,335 | -1.31(-1.83%) |
Mar 19, 2019 | 71.97 | 73.62 | 71.26 | 71.46 | 12,493 | -0.45(-0.62%) |
Mar 18, 2019 | 71.88 | 73.07 | 71.25 | 71.91 | 8,897 | +0.41(+0.57%) |
Mar 15, 2019 | 71.59 | 72.18 | 69.57 | 71.50 | 28,249 | +0.26(+0.37%) |
Mar 14, 2019 | 72.97 | 73.04 | 69.61 | 71.24 | 21,208 | -0.23(-0.32%) |
Mar 13, 2019 | 71.78 | 73.16 | 71.28 | 71.46 | 21,055 | -0.23(-0.32%) |
Mar 12, 2019 | 71.69 | 72.72 | 71.51 | 71.69 | 31,037 | -0.18(-0.25%) |
Mar 11, 2019 | 69.09 | 72.90 | 68.72 | 71.88 | 17,924 | +1.97(+2.82%) |
Mar 08, 2019 | 73.62 | 73.70 | 69.90 | 69.90 | 12,263 | -3.94(-5.33%) |
Mar 07, 2019 | 72.81 | 73.84 | 71.66 | 73.84 | 26,490 | +0.46(+0.62%) |
Mar 06, 2019 | 73.56 | 73.99 | 72.04 | 73.38 | 40,394 | -0.23(-0.31%) |
Mar 05, 2019 | 70.96 | 73.63 | 70.67 | 73.61 | 26,541 | +1.92(+2.68%) |
Mar 04, 2019 | 69.65 | 72.51 | 68.80 | 71.69 | 42,600 | +1.93(+2.76%) |
Mar 01, 2019 | 66.81 | 69.77 | 66.51 | 69.77 | 35,038 | +2.27(+3.37%) |
Feb 28, 2019 | 67.25 | 67.67 | 66.69 | 67.49 | 3,519 | +0.43(+0.64%) |
Feb 27, 2019 | 64.11 | 67.14 | 64.11 | 67.06 | 13,680 | +0.71(+1.07%) |
Feb 26, 2019 | 65.94 | 67.00 | 63.92 | 66.35 | 5,864 | -0.16(-0.25%) |
Feb 25, 2019 | 66.21 | 68.18 | 65.48 | 66.51 | 19,954 | +0.44(+0.66%) |
Feb 22, 2019 | 65.30 | 66.37 | 64.54 | 66.08 | 6,569 | +0.80(+1.23%) |
Feb 21, 2019 | 64.87 | 65.67 | 64.07 | 65.27 | 7,848 | +0.23(+0.35%) |
Feb 20, 2019 | 64.75 | 66.15 | 63.97 | 65.04 | 10,891 | +0.21(+0.32%) |
Feb 19, 2019 | 62.12 | 68.25 | 61.49 | 64.83 | 33,592 | +2.68(+4.30%) |
Feb 15, 2019 | 60.41 | 62.60 | 60.05 | 62.16 | 20,475 | +1.99(+3.31%) |
Feb 14, 2019 | 59.15 | 60.44 | 58.12 | 60.17 | 9,629 | +0.41(+0.69%) |
Feb 13, 2019 | 59.05 | 60.16 | 58.18 | 59.76 | 7,303 | +0.80(+1.36%) |
Feb 12, 2019 | 59.36 | 59.73 | 58.09 | 58.95 | 6,569 | +0.01(+0.02%) |
Feb 11, 2019 | 58.77 | 60.10 | 56.18 | 58.94 | 9,468 | +0.22(+0.37%) |
Feb 08, 2019 | 57.72 | 58.72 | 57.54 | 58.72 | 3,941 | -0.06(-0.11%) |
Feb 07, 2019 | 59.03 | 60.28 | 56.72 | 58.79 | 6,145 | -0.48(-0.82%) |
Feb 06, 2019 | 58.92 | 59.43 | 58.40 | 59.27 | 20,998 | -0.08(-0.14%) |
Feb 05, 2019 | 59.17 | 59.81 | 56.39 | 59.35 | 15,391 | +0.43(+0.73%) |
Feb 04, 2019 | 57.90 | 59.09 | 57.90 | 58.92 | 6,788 | +0.95(+1.64%) |