Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.26 | 69.38 | 67.75 | 69.19 | 475,208 | +1.13(+1.66%) |
Apr 29, 2019 | 68.08 | 68.50 | 67.54 | 68.06 | 285,163 | -0.01(-0.01%) |
Apr 26, 2019 | 67.86 | 68.96 | 67.42 | 68.07 | 308,500 | +0.20(+0.29%) |
Apr 25, 2019 | 68.03 | 68.41 | 67.34 | 67.87 | 310,962 | -0.16(-0.24%) |
Apr 24, 2019 | 67.39 | 68.09 | 66.68 | 68.03 | 378,339 | +0.81(+1.20%) |
Apr 23, 2019 | 67.09 | 67.71 | 66.50 | 67.22 | 331,930 | +0.21(+0.31%) |
Apr 22, 2019 | 66.48 | 67.04 | 66.02 | 67.01 | 259,025 | +0.59(+0.89%) |
Apr 18, 2019 | 67.05 | 67.05 | 66.06 | 66.42 | 737,200 | -0.48(-0.72%) |
Apr 17, 2019 | 68.08 | 69.38 | 66.75 | 66.90 | 537,103 | -1.33(-1.95%) |
Apr 16, 2019 | 68.99 | 69.07 | 67.96 | 68.23 | 367,586 | -0.85(-1.23%) |
Apr 15, 2019 | 69.14 | 69.44 | 68.82 | 69.08 | 308,433 | -0.02(-0.03%) |
Apr 12, 2019 | 68.90 | 69.15 | 67.92 | 69.10 | 643,000 | +0.60(+0.88%) |
Apr 11, 2019 | 68.20 | 68.80 | 68.12 | 68.50 | 313,642 | +0.22(+0.32%) |
Apr 10, 2019 | 67.93 | 68.34 | 67.83 | 68.28 | 259,635 | +0.17(+0.25%) |
Apr 09, 2019 | 67.85 | 68.50 | 67.54 | 68.11 | 378,611 | +0.43(+0.64%) |
Apr 08, 2019 | 68.10 | 68.63 | 67.20 | 67.68 | 302,684 | -0.42(-0.62%) |
Apr 05, 2019 | 68.37 | 68.71 | 67.87 | 68.10 | 600,400 | -0.28(-0.41%) |
Apr 04, 2019 | 68.05 | 68.42 | 67.77 | 68.38 | 593,282 | +0.16(+0.23%) |
Apr 03, 2019 | 67.88 | 68.51 | 67.65 | 68.22 | 613,382 | +0.82(+1.22%) |
Apr 02, 2019 | 66.51 | 67.49 | 66.50 | 67.40 | 512,459 | +0.64(+0.96%) |
Apr 01, 2019 | 67.06 | 67.50 | 66.45 | 66.76 | 567,613 | +0.03(+0.04%) |
Mar 29, 2019 | 65.68 | 66.73 | 65.68 | 66.73 | 644,700 | +1.24(+1.89%) |
Mar 28, 2019 | 65.39 | 65.66 | 64.63 | 65.49 | 616,714 | +0.28(+0.43%) |
Mar 27, 2019 | 65.16 | 65.47 | 64.29 | 65.21 | 306,298 | +0.05(+0.08%) |
Mar 26, 2019 | 65.38 | 65.92 | 64.69 | 65.16 | 358,490 | +0.20(+0.31%) |
Mar 25, 2019 | 64.87 | 65.58 | 64.33 | 64.96 | 273,548 | +0.13(+0.20%) |
Mar 22, 2019 | 66.58 | 66.91 | 64.83 | 64.83 | 684,700 | -1.77(-2.66%) |
Mar 21, 2019 | 66.17 | 66.63 | 65.89 | 66.60 | 541,926 | +0.11(+0.17%) |
Mar 20, 2019 | 66.25 | 66.70 | 64.92 | 66.49 | 553,517 | +0.07(+0.11%) |
Mar 19, 2019 | 66.38 | 66.54 | 65.99 | 66.42 | 377,916 | +0.10(+0.15%) |
Mar 18, 2019 | 66.19 | 66.39 | 65.56 | 66.32 | 338,193 | +0.33(+0.50%) |
Mar 15, 2019 | 64.95 | 66.00 | 64.75 | 65.99 | 620,500 | +1.28(+1.98%) |
Mar 14, 2019 | 65.30 | 65.55 | 64.36 | 64.71 | 768,329 | -0.62(-0.95%) |
Mar 13, 2019 | 66.22 | 66.65 | 65.30 | 65.33 | 604,203 | -0.64(-0.97%) |
Mar 12, 2019 | 65.42 | 66.50 | 65.42 | 65.97 | 774,517 | +0.67(+1.03%) |
Mar 11, 2019 | 63.14 | 65.34 | 63.14 | 65.30 | 803,116 | +2.34(+3.72%) |
Mar 08, 2019 | 63.42 | 63.82 | 61.88 | 62.96 | 863,800 | -0.98(-1.53%) |
Mar 07, 2019 | 63.05 | 64.13 | 62.88 | 63.94 | 1,244,211 | +0.17(+0.27%) |
Mar 06, 2019 | 63.89 | 64.73 | 61.66 | 63.77 | 3,819,150 | -2.93(-4.39%) |
Mar 05, 2019 | 66.39 | 67.01 | 65.93 | 66.70 | 601,633 | +0.48(+0.72%) |
Mar 04, 2019 | 66.51 | 66.61 | 65.32 | 66.22 | 675,326 | -0.10(-0.15%) |
Mar 01, 2019 | 65.80 | 66.53 | 65.17 | 66.32 | 1,060,800 | +0.82(+1.25%) |
Feb 28, 2019 | 64.47 | 65.51 | 64.18 | 65.50 | 570,780 | +0.97(+1.50%) |
Feb 27, 2019 | 64.23 | 64.67 | 63.96 | 64.53 | 330,439 | +0.17(+0.26%) |
Feb 26, 2019 | 64.76 | 64.92 | 64.30 | 64.36 | 230,785 | -0.40(-0.62%) |
Feb 25, 2019 | 65.14 | 65.82 | 64.66 | 64.76 | 360,918 | +0.03(+0.05%) |
Feb 22, 2019 | 64.53 | 64.73 | 64.12 | 64.73 | 371,800 | +0.42(+0.65%) |
Feb 21, 2019 | 66.21 | 66.21 | 64.12 | 64.31 | 574,302 | -1.69(-2.56%) |
Feb 20, 2019 | 65.58 | 66.01 | 64.64 | 66.00 | 736,380 | +0.40(+0.61%) |
Feb 19, 2019 | 64.64 | 65.66 | 64.15 | 65.60 | 767,832 | +0.95(+1.47%) |
Feb 15, 2019 | 64.07 | 64.71 | 63.89 | 64.65 | 524,700 | +0.79(+1.24%) |
Feb 14, 2019 | 62.13 | 63.98 | 61.97 | 63.86 | 530,435 | +1.76(+2.83%) |
Feb 13, 2019 | 62.80 | 62.96 | 62.05 | 62.10 | 212,916 | -0.51(-0.81%) |
Feb 12, 2019 | 62.36 | 62.75 | 62.11 | 62.61 | 307,636 | +0.79(+1.28%) |
Feb 11, 2019 | 61.79 | 62.18 | 61.57 | 61.82 | 369,521 | +0.30(+0.49%) |
Feb 08, 2019 | 60.40 | 61.54 | 60.40 | 61.52 | 263,900 | +0.79(+1.30%) |
Feb 07, 2019 | 60.84 | 60.84 | 60.14 | 60.73 | 518,704 | -0.67(-1.09%) |
Feb 06, 2019 | 61.19 | 61.53 | 60.75 | 61.40 | 648,117 | +0.09(+0.15%) |
Feb 05, 2019 | 61.31 | 61.64 | 60.87 | 61.31 | 247,365 | -0.10(-0.16%) |
Feb 04, 2019 | 60.40 | 61.48 | 60.28 | 61.41 | 580,357 | +0.91(+1.50%) |