Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.10 | 65.54 | 63.88 | 64.39 | 259,822 | -0.76(-1.17%) |
Apr 29, 2019 | 66.07 | 66.89 | 64.67 | 65.15 | 163,088 | -0.98(-1.48%) |
Apr 26, 2019 | 64.74 | 66.68 | 64.71 | 66.13 | 179,500 | +0.86(+1.32%) |
Apr 25, 2019 | 70.47 | 70.75 | 64.59 | 65.27 | 436,315 | -5.12(-7.27%) |
Apr 24, 2019 | 68.44 | 70.77 | 68.44 | 70.39 | 222,026 | +2.06(+3.01%) |
Apr 23, 2019 | 68.59 | 68.75 | 67.86 | 68.33 | 186,589 | -0.24(-0.35%) |
Apr 22, 2019 | 68.18 | 70.25 | 68.02 | 68.57 | 135,388 | +0.11(+0.16%) |
Apr 18, 2019 | 69.14 | 70.03 | 67.10 | 68.46 | 130,900 | -0.46(-0.67%) |
Apr 17, 2019 | 68.17 | 69.28 | 67.95 | 68.92 | 146,111 | +1.21(+1.79%) |
Apr 16, 2019 | 67.01 | 68.00 | 66.75 | 67.71 | 149,907 | +0.52(+0.77%) |
Apr 15, 2019 | 67.17 | 67.79 | 66.95 | 67.19 | 326,907 | +0.01(+0.01%) |
Apr 12, 2019 | 66.71 | 67.74 | 66.49 | 67.18 | 235,700 | +1.28(+1.94%) |
Apr 11, 2019 | 63.83 | 66.33 | 63.83 | 65.90 | 261,355 | +2.77(+4.39%) |
Apr 10, 2019 | 63.63 | 64.28 | 62.88 | 63.13 | 113,209 | -0.52(-0.82%) |
Apr 09, 2019 | 64.46 | 65.00 | 63.46 | 63.65 | 106,748 | -1.17(-1.80%) |
Apr 08, 2019 | 64.05 | 65.09 | 63.71 | 64.82 | 86,372 | +0.47(+0.73%) |
Apr 05, 2019 | 63.93 | 64.64 | 63.81 | 64.35 | 176,700 | +0.57(+0.89%) |
Apr 04, 2019 | 62.96 | 63.81 | 62.78 | 63.78 | 109,689 | +1.05(+1.67%) |
Apr 03, 2019 | 62.37 | 63.32 | 62.18 | 62.73 | 130,150 | +0.94(+1.52%) |
Apr 02, 2019 | 63.27 | 63.73 | 61.56 | 61.79 | 161,250 | -1.53(-2.42%) |
Apr 01, 2019 | 61.77 | 63.74 | 61.70 | 63.32 | 152,197 | +2.22(+3.63%) |
Mar 29, 2019 | 62.11 | 62.47 | 61.04 | 61.10 | 174,900 | -0.91(-1.47%) |
Mar 28, 2019 | 61.10 | 62.17 | 60.93 | 62.01 | 220,003 | +1.03(+1.69%) |
Mar 27, 2019 | 60.50 | 61.41 | 60.28 | 60.98 | 111,755 | +0.29(+0.48%) |
Mar 26, 2019 | 59.10 | 60.92 | 58.79 | 60.69 | 177,264 | +2.05(+3.50%) |
Mar 25, 2019 | 59.00 | 60.10 | 58.46 | 58.64 | 144,115 | -0.42(-0.71%) |
Mar 22, 2019 | 60.61 | 60.64 | 59.02 | 59.06 | 164,800 | -1.84(-3.02%) |
Mar 21, 2019 | 59.69 | 61.25 | 59.18 | 60.90 | 178,336 | +1.16(+1.94%) |
Mar 20, 2019 | 60.25 | 61.09 | 59.00 | 59.74 | 273,546 | -0.56(-0.93%) |
Mar 19, 2019 | 63.15 | 63.15 | 60.11 | 60.30 | 156,888 | -2.86(-4.53%) |
Mar 18, 2019 | 62.55 | 63.44 | 62.40 | 63.16 | 122,595 | +0.46(+0.73%) |
Mar 15, 2019 | 63.98 | 64.61 | 62.61 | 62.70 | 287,300 | -1.16(-1.82%) |
Mar 14, 2019 | 63.67 | 64.11 | 62.62 | 63.86 | 183,245 | +0.45(+0.71%) |
Mar 13, 2019 | 62.13 | 64.29 | 62.13 | 63.41 | 186,587 | +1.41(+2.27%) |
Mar 12, 2019 | 62.63 | 62.63 | 61.52 | 62.00 | 147,414 | -0.84(-1.34%) |
Mar 11, 2019 | 61.11 | 63.30 | 61.11 | 62.84 | 223,944 | +1.83(+3.00%) |
Mar 08, 2019 | 60.80 | 61.21 | 59.96 | 61.01 | 184,600 | -0.24(-0.39%) |
Mar 07, 2019 | 62.11 | 62.17 | 60.33 | 61.25 | 224,643 | -0.86(-1.38%) |
Mar 06, 2019 | 63.10 | 63.58 | 62.06 | 62.11 | 157,993 | -1.22(-1.93%) |
Mar 05, 2019 | 64.52 | 64.52 | 63.28 | 63.33 | 182,086 | -1.20(-1.86%) |
Mar 04, 2019 | 67.60 | 68.22 | 64.45 | 64.53 | 272,939 | -2.79(-4.14%) |
Mar 01, 2019 | 66.53 | 67.68 | 66.53 | 67.32 | 219,600 | +1.16(+1.75%) |
Feb 28, 2019 | 67.17 | 67.17 | 65.67 | 66.16 | 282,092 | -1.09(-1.62%) |
Feb 27, 2019 | 67.18 | 67.57 | 66.85 | 67.25 | 72,424 | -0.26(-0.39%) |
Feb 26, 2019 | 68.55 | 69.42 | 67.31 | 67.51 | 141,360 | -1.10(-1.60%) |
Feb 25, 2019 | 69.10 | 69.71 | 68.54 | 68.61 | 137,915 | -0.31(-0.45%) |
Feb 22, 2019 | 69.22 | 69.26 | 66.17 | 68.92 | 146,700 | -0.19(-0.27%) |
Feb 21, 2019 | 70.30 | 70.30 | 68.52 | 69.11 | 171,314 | -1.25(-1.78%) |
Feb 20, 2019 | 70.73 | 71.84 | 70.23 | 70.36 | 197,470 | -0.18(-0.26%) |
Feb 19, 2019 | 69.32 | 71.59 | 68.63 | 70.54 | 335,628 | +1.02(+1.47%) |
Feb 15, 2019 | 69.17 | 69.77 | 68.39 | 69.52 | 257,100 | +0.59(+0.86%) |
Feb 14, 2019 | 67.37 | 69.81 | 63.93 | 68.93 | 289,530 | +1.08(+1.59%) |
Feb 13, 2019 | 68.20 | 68.24 | 67.27 | 67.85 | 230,760 | -0.09(-0.13%) |
Feb 12, 2019 | 66.57 | 68.70 | 66.31 | 67.94 | 435,361 | +2.53(+3.87%) |
Feb 11, 2019 | 65.22 | 65.66 | 64.13 | 65.41 | 324,135 | +0.30(+0.46%) |
Feb 08, 2019 | 65.47 | 66.41 | 63.82 | 65.11 | 230,100 | -0.92(-1.39%) |
Feb 07, 2019 | 66.82 | 67.13 | 65.20 | 66.03 | 289,688 | +1.19(+1.84%) |
Feb 06, 2019 | 67.17 | 67.62 | 64.58 | 64.84 | 315,034 | -2.33(-3.47%) |
Feb 05, 2019 | 66.79 | 67.49 | 66.08 | 67.17 | 313,169 | +1.52(+2.32%) |
Feb 04, 2019 | 64.74 | 65.77 | 59.04 | 65.65 | 574,159 | +4.86(+7.99%) |