Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.07 | 70.94 | 69.46 | 69.62 | 193,220 | -0.45(-0.64%) |
Apr 29, 2019 | 68.23 | 70.26 | 68.23 | 70.07 | 128,652 | +2.13(+3.13%) |
Apr 26, 2019 | 67.68 | 68.39 | 67.12 | 67.94 | 169,529 | +0.31(+0.46%) |
Apr 25, 2019 | 69.63 | 69.63 | 67.32 | 67.63 | 162,748 | -2.53(-3.60%) |
Apr 24, 2019 | 69.99 | 70.84 | 69.62 | 70.16 | 175,319 | +0.19(+0.27%) |
Apr 23, 2019 | 67.87 | 70.12 | 67.82 | 69.97 | 190,172 | +2.39(+3.53%) |
Apr 22, 2019 | 67.00 | 67.81 | 66.65 | 67.58 | 168,716 | +0.43(+0.64%) |
Apr 18, 2019 | 66.24 | 67.59 | 66.24 | 67.15 | 82,629 | +0.89(+1.34%) |
Apr 17, 2019 | 67.18 | 67.60 | 66.22 | 66.26 | 120,412 | -0.55(-0.83%) |
Apr 16, 2019 | 67.03 | 67.30 | 66.69 | 66.82 | 140,543 | +0.06(+0.08%) |
Apr 15, 2019 | 67.19 | 67.74 | 66.53 | 66.76 | 182,677 | -0.44(-0.66%) |
Apr 12, 2019 | 66.88 | 67.44 | 66.83 | 67.20 | 102,699 | +1.05(+1.59%) |
Apr 11, 2019 | 65.50 | 66.38 | 65.38 | 66.15 | 157,720 | +0.72(+1.10%) |
Apr 10, 2019 | 64.40 | 65.64 | 64.14 | 65.43 | 178,283 | +1.11(+1.73%) |
Apr 09, 2019 | 64.92 | 64.92 | 64.16 | 64.31 | 114,013 | -1.14(-1.75%) |
Apr 08, 2019 | 64.66 | 65.49 | 63.99 | 65.46 | 77,037 | +0.37(+0.56%) |
Apr 05, 2019 | 64.31 | 65.49 | 64.31 | 65.09 | 122,342 | +0.97(+1.52%) |
Apr 04, 2019 | 63.01 | 64.44 | 62.94 | 64.12 | 93,357 | +1.24(+1.97%) |
Apr 03, 2019 | 62.84 | 63.62 | 62.37 | 62.88 | 150,277 | +0.48(+0.77%) |
Apr 02, 2019 | 61.57 | 62.45 | 61.35 | 62.40 | 112,858 | +0.78(+1.26%) |
Apr 01, 2019 | 61.33 | 61.85 | 60.91 | 61.63 | 119,149 | +1.26(+2.08%) |
Mar 29, 2019 | 61.41 | 61.45 | 60.04 | 60.37 | 159,600 | -0.47(-0.77%) |
Mar 28, 2019 | 59.68 | 61.08 | 59.68 | 60.84 | 100,971 | +1.36(+2.28%) |
Mar 27, 2019 | 59.63 | 60.06 | 58.74 | 59.48 | 191,589 | -0.47(-0.78%) |
Mar 26, 2019 | 60.61 | 60.89 | 59.65 | 59.95 | 103,975 | +0.09(+0.16%) |
Mar 25, 2019 | 59.42 | 60.57 | 59.01 | 59.86 | 81,465 | +0.43(+0.73%) |
Mar 22, 2019 | 62.85 | 63.27 | 59.38 | 59.42 | 100,457 | -3.98(-6.28%) |
Mar 21, 2019 | 62.15 | 64.05 | 62.15 | 63.41 | 124,437 | +1.03(+1.65%) |
Mar 20, 2019 | 62.95 | 63.02 | 61.55 | 62.38 | 165,555 | -0.65(-1.03%) |
Mar 19, 2019 | 63.93 | 64.29 | 62.68 | 63.02 | 118,275 | -0.41(-0.65%) |
Mar 18, 2019 | 61.50 | 63.55 | 61.31 | 63.43 | 221,752 | +2.37(+3.88%) |
Mar 15, 2019 | 60.84 | 61.71 | 60.76 | 61.06 | 225,469 | +0.36(+0.59%) |
Mar 14, 2019 | 61.87 | 61.87 | 60.57 | 60.71 | 89,676 | -1.09(-1.76%) |
Mar 13, 2019 | 62.41 | 63.31 | 61.43 | 61.79 | 137,821 | -0.29(-0.47%) |
Mar 12, 2019 | 63.65 | 63.65 | 61.85 | 62.09 | 98,044 | -1.56(-2.46%) |
Mar 11, 2019 | 62.23 | 64.20 | 62.23 | 63.65 | 121,322 | +1.14(+1.83%) |
Mar 08, 2019 | 61.41 | 62.66 | 61.12 | 62.51 | 96,401 | +0.52(+0.85%) |
Mar 07, 2019 | 64.32 | 64.71 | 61.63 | 61.98 | 117,175 | -2.47(-3.84%) |
Mar 06, 2019 | 64.27 | 64.99 | 64.06 | 64.46 | 165,245 | +0.13(+0.20%) |
Mar 05, 2019 | 64.31 | 65.20 | 64.11 | 64.32 | 95,623 | -0.05(-0.07%) |
Mar 04, 2019 | 64.53 | 65.07 | 63.70 | 64.37 | 126,759 | +0.06(+0.09%) |
Mar 01, 2019 | 64.59 | 64.71 | 63.73 | 64.31 | 132,323 | +0.30(+0.47%) |
Feb 28, 2019 | 65.64 | 65.64 | 63.95 | 64.02 | 89,497 | -1.50(-2.29%) |
Feb 27, 2019 | 65.29 | 65.70 | 64.56 | 65.52 | 85,910 | +0.07(+0.10%) |
Feb 26, 2019 | 65.11 | 65.80 | 64.66 | 65.45 | 148,033 | +0.42(+0.65%) |
Feb 25, 2019 | 65.49 | 66.96 | 65.01 | 65.03 | 124,141 | -0.30(-0.46%) |
Feb 22, 2019 | 66.55 | 66.55 | 65.02 | 65.33 | 155,252 | -0.82(-1.24%) |
Feb 21, 2019 | 67.04 | 67.49 | 66.06 | 66.15 | 174,216 | -0.96(-1.43%) |
Feb 20, 2019 | 65.48 | 67.80 | 65.48 | 67.11 | 217,636 | +1.66(+2.54%) |
Feb 19, 2019 | 65.49 | 65.58 | 61.92 | 65.45 | 249,364 | -1.94(-2.88%) |
Feb 15, 2019 | 65.32 | 67.98 | 64.20 | 67.39 | 179,360 | +2.72(+4.20%) |
Feb 14, 2019 | 57.63 | 66.56 | 57.63 | 64.68 | 307,633 | +1.84(+2.93%) |
Feb 13, 2019 | 64.23 | 65.29 | 62.65 | 62.84 | 172,810 | -1.12(-1.75%) |
Feb 12, 2019 | 61.28 | 64.01 | 60.99 | 63.96 | 110,288 | +3.08(+5.06%) |
Feb 11, 2019 | 60.73 | 60.92 | 60.20 | 60.88 | 65,043 | +0.57(+0.94%) |
Feb 08, 2019 | 60.11 | 60.67 | 59.21 | 60.31 | 57,215 | -0.17(-0.28%) |
Feb 07, 2019 | 61.18 | 61.72 | 59.48 | 60.48 | 74,841 | -1.46(-2.35%) |
Feb 06, 2019 | 61.76 | 62.32 | 61.50 | 61.93 | 68,010 | +0.05(+0.08%) |
Feb 05, 2019 | 62.38 | 62.91 | 61.57 | 61.89 | 50,599 | -0.44(-0.70%) |
Feb 04, 2019 | 61.80 | 62.35 | 61.23 | 62.33 | 59,410 | +0.35(+0.56%) |