Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.50 | 66.50 | 65.13 | 66.33 | 71,618 | -0.03(-0.05%) |
Apr 29, 2019 | 65.98 | 66.76 | 65.36 | 66.36 | 41,252 | +0.37(+0.56%) |
Apr 26, 2019 | 64.94 | 66.16 | 64.08 | 65.99 | 45,700 | +1.34(+2.07%) |
Apr 25, 2019 | 65.73 | 65.73 | 64.03 | 64.65 | 44,011 | -0.98(-1.49%) |
Apr 24, 2019 | 65.31 | 66.68 | 65.31 | 65.63 | 36,504 | +0.43(+0.66%) |
Apr 23, 2019 | 63.10 | 65.82 | 63.00 | 65.20 | 63,320 | +2.27(+3.61%) |
Apr 22, 2019 | 64.44 | 64.70 | 62.71 | 62.93 | 39,548 | -1.59(-2.46%) |
Apr 18, 2019 | 63.75 | 65.06 | 63.24 | 64.52 | 34,200 | +0.72(+1.13%) |
Apr 17, 2019 | 66.77 | 66.77 | 63.17 | 63.80 | 75,793 | -2.96(-4.43%) |
Apr 16, 2019 | 67.38 | 67.50 | 66.17 | 66.76 | 57,473 | -0.39(-0.58%) |
Apr 15, 2019 | 65.86 | 67.36 | 65.52 | 67.15 | 66,115 | +1.42(+2.16%) |
Apr 12, 2019 | 66.10 | 66.33 | 65.27 | 65.73 | 39,700 | -0.05(-0.08%) |
Apr 11, 2019 | 65.83 | 66.25 | 65.49 | 65.78 | 62,814 | -0.03(-0.05%) |
Apr 10, 2019 | 65.20 | 66.71 | 65.17 | 65.81 | 82,372 | +0.34(+0.52%) |
Apr 09, 2019 | 65.80 | 66.13 | 65.22 | 65.47 | 86,543 | -0.46(-0.70%) |
Apr 08, 2019 | 65.77 | 66.01 | 65.06 | 65.93 | 53,526 | -0.07(-0.11%) |
Apr 05, 2019 | 66.08 | 67.14 | 65.94 | 66.00 | 43,000 | +0.31(+0.47%) |
Apr 04, 2019 | 65.29 | 66.78 | 65.29 | 65.69 | 63,828 | +0.34(+0.52%) |
Apr 03, 2019 | 65.51 | 65.86 | 64.75 | 65.35 | 80,844 | +0.31(+0.48%) |
Apr 02, 2019 | 65.73 | 65.99 | 64.97 | 65.04 | 59,035 | -0.69(-1.05%) |
Apr 01, 2019 | 67.05 | 67.39 | 65.23 | 65.73 | 63,457 | -0.89(-1.34%) |
Mar 29, 2019 | 66.55 | 67.55 | 66.43 | 66.62 | 84,200 | +0.40(+0.60%) |
Mar 28, 2019 | 66.19 | 67.14 | 65.59 | 66.22 | 46,458 | +0.15(+0.23%) |
Mar 27, 2019 | 65.38 | 66.58 | 64.56 | 66.07 | 68,321 | +0.45(+0.69%) |
Mar 26, 2019 | 65.38 | 66.18 | 64.69 | 65.62 | 124,576 | +0.56(+0.86%) |
Mar 25, 2019 | 64.57 | 65.65 | 63.81 | 65.06 | 59,819 | +0.21(+0.32%) |
Mar 22, 2019 | 65.69 | 66.99 | 64.52 | 64.85 | 93,600 | -1.37(-2.07%) |
Mar 21, 2019 | 64.71 | 66.55 | 63.58 | 66.22 | 105,557 | +1.19(+1.83%) |
Mar 20, 2019 | 65.12 | 65.84 | 63.87 | 65.03 | 75,542 | -0.34(-0.52%) |
Mar 19, 2019 | 65.92 | 66.00 | 64.86 | 65.37 | 53,430 | -0.36(-0.55%) |
Mar 18, 2019 | 64.63 | 66.99 | 64.34 | 65.73 | 93,967 | +1.09(+1.69%) |
Mar 15, 2019 | 62.75 | 65.50 | 62.70 | 64.64 | 179,500 | +1.89(+3.01%) |
Mar 14, 2019 | 62.28 | 63.02 | 61.66 | 62.75 | 70,338 | +0.46(+0.74%) |
Mar 13, 2019 | 62.48 | 63.04 | 61.82 | 62.29 | 33,748 | +0.27(+0.44%) |
Mar 12, 2019 | 61.25 | 62.49 | 61.00 | 62.02 | 80,747 | +1.12(+1.84%) |
Mar 11, 2019 | 62.00 | 62.00 | 60.53 | 60.90 | 100,506 | -1.11(-1.79%) |
Mar 08, 2019 | 62.83 | 63.12 | 62.01 | 62.01 | 50,400 | -1.27(-2.01%) |
Mar 07, 2019 | 63.86 | 64.66 | 62.46 | 63.28 | 97,032 | -0.59(-0.92%) |
Mar 06, 2019 | 67.01 | 67.83 | 63.73 | 63.87 | 79,151 | -3.32(-4.94%) |
Mar 05, 2019 | 67.42 | 68.59 | 65.68 | 67.19 | 74,182 | -0.63(-0.93%) |
Mar 04, 2019 | 69.22 | 69.39 | 66.59 | 67.82 | 81,221 | -1.68(-2.42%) |
Mar 01, 2019 | 71.00 | 71.31 | 69.40 | 69.50 | 118,600 | -1.82(-2.55%) |
Feb 28, 2019 | 69.50 | 72.55 | 68.32 | 71.32 | 102,066 | +0.32(+0.45%) |
Feb 27, 2019 | 70.83 | 71.99 | 70.50 | 71.00 | 39,794 | -0.27(-0.38%) |
Feb 26, 2019 | 72.24 | 72.70 | 71.14 | 71.27 | 35,568 | -0.95(-1.32%) |
Feb 25, 2019 | 73.30 | 73.69 | 71.88 | 72.22 | 81,810 | -1.07(-1.46%) |
Feb 22, 2019 | 73.03 | 73.35 | 72.23 | 73.29 | 47,500 | +0.07(+0.10%) |
Feb 21, 2019 | 74.00 | 74.05 | 72.49 | 73.22 | 70,448 | -1.07(-1.44%) |
Feb 20, 2019 | 73.74 | 74.73 | 70.73 | 74.29 | 65,324 | +0.53(+0.72%) |
Feb 19, 2019 | 72.54 | 73.97 | 72.05 | 73.76 | 68,102 | +0.67(+0.92%) |
Feb 15, 2019 | 72.24 | 73.27 | 71.42 | 73.09 | 56,200 | +1.14(+1.58%) |
Feb 14, 2019 | 69.85 | 72.00 | 69.85 | 71.95 | 87,795 | +1.93(+2.76%) |
Feb 13, 2019 | 68.61 | 70.28 | 68.61 | 70.02 | 54,611 | +1.40(+2.04%) |
Feb 12, 2019 | 66.00 | 68.68 | 65.41 | 68.62 | 67,922 | +2.84(+4.32%) |
Feb 11, 2019 | 65.97 | 66.11 | 65.08 | 65.78 | 37,265 | -0.18(-0.27%) |
Feb 08, 2019 | 64.94 | 66.34 | 64.91 | 65.96 | 51,900 | +0.68(+1.04%) |
Feb 07, 2019 | 65.08 | 65.80 | 64.56 | 65.28 | 24,605 | +0.00(+0.00%) |
Feb 06, 2019 | 65.23 | 66.14 | 65.06 | 65.28 | 34,833 | +0.06(+0.09%) |
Feb 05, 2019 | 65.23 | 66.20 | 65.03 | 65.22 | 42,086 | -0.05(-0.08%) |
Feb 04, 2019 | 64.33 | 65.27 | 64.03 | 65.27 | 49,409 | +0.94(+1.46%) |