Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.54 | 73.60 | 69.50 | 71.56 | 1,490,980 | +1.19(+1.69%) |
Apr 29, 2019 | 70.00 | 70.79 | 68.50 | 70.37 | 1,515,754 | +0.79(+1.14%) |
Apr 26, 2019 | 66.66 | 70.00 | 66.15 | 69.58 | 1,222,800 | +3.54(+5.36%) |
Apr 25, 2019 | 66.14 | 67.13 | 65.02 | 66.04 | 679,865 | -0.50(-0.75%) |
Apr 24, 2019 | 66.79 | 67.41 | 64.07 | 66.54 | 877,303 | -0.05(-0.08%) |
Apr 23, 2019 | 65.98 | 67.21 | 65.41 | 66.59 | 1,344,199 | +1.19(+1.82%) |
Apr 22, 2019 | 62.59 | 66.25 | 61.85 | 65.40 | 1,357,953 | +2.42(+3.84%) |
Apr 18, 2019 | 63.21 | 63.33 | 61.13 | 62.98 | 650,600 | -0.22(-0.35%) |
Apr 17, 2019 | 64.97 | 64.97 | 61.24 | 63.20 | 945,271 | -1.40(-2.17%) |
Apr 16, 2019 | 64.07 | 65.71 | 62.58 | 64.60 | 934,299 | +0.22(+0.34%) |
Apr 15, 2019 | 65.86 | 66.24 | 62.34 | 64.38 | 1,804,663 | -1.62(-2.45%) |
Apr 12, 2019 | 64.47 | 66.41 | 63.09 | 66.00 | 1,122,100 | +2.45(+3.86%) |
Apr 11, 2019 | 62.94 | 63.89 | 62.42 | 63.55 | 1,131,280 | +0.60(+0.95%) |
Apr 10, 2019 | 60.08 | 62.96 | 60.08 | 62.95 | 997,613 | +2.86(+4.76%) |
Apr 09, 2019 | 58.26 | 60.91 | 58.25 | 60.09 | 809,980 | +1.29(+2.19%) |
Apr 08, 2019 | 60.32 | 60.61 | 58.05 | 58.80 | 824,899 | -1.71(-2.83%) |
Apr 05, 2019 | 60.13 | 61.05 | 57.90 | 60.51 | 897,900 | +0.57(+0.95%) |
Apr 04, 2019 | 62.06 | 63.00 | 59.03 | 59.94 | 1,405,957 | -2.06(-3.32%) |
Apr 03, 2019 | 61.50 | 63.66 | 60.01 | 62.00 | 1,728,934 | -0.82(-1.31%) |
Apr 02, 2019 | 58.94 | 63.66 | 58.21 | 62.82 | 2,794,006 | +3.88(+6.58%) |
Apr 01, 2019 | 58.74 | 59.92 | 57.64 | 58.94 | 1,511,869 | +0.88(+1.52%) |
Mar 29, 2019 | 57.89 | 58.59 | 57.41 | 58.06 | 1,468,600 | +0.21(+0.36%) |
Mar 28, 2019 | 58.50 | 59.00 | 56.46 | 57.85 | 1,470,466 | -0.30(-0.52%) |
Mar 27, 2019 | 58.00 | 59.09 | 56.63 | 58.15 | 1,712,705 | +0.16(+0.28%) |
Mar 26, 2019 | 57.50 | 59.60 | 57.08 | 57.99 | 2,499,981 | +1.65(+2.93%) |
Mar 25, 2019 | 55.37 | 57.25 | 54.81 | 56.34 | 1,077,867 | +0.72(+1.29%) |
Mar 22, 2019 | 58.27 | 58.27 | 54.41 | 55.62 | 1,190,400 | -2.37(-4.09%) |
Mar 21, 2019 | 58.00 | 58.95 | 57.10 | 57.99 | 1,509,469 | +0.02(+0.03%) |
Mar 20, 2019 | 57.88 | 59.78 | 56.77 | 57.97 | 1,551,515 | -0.02(-0.03%) |
Mar 19, 2019 | 57.62 | 59.00 | 57.33 | 57.99 | 866,375 | +1.13(+1.99%) |
Mar 18, 2019 | 56.83 | 58.61 | 54.53 | 56.86 | 1,905,258 | +0.18(+0.32%) |
Mar 15, 2019 | 55.78 | 56.95 | 55.28 | 56.68 | 2,476,300 | +0.88(+1.58%) |
Mar 14, 2019 | 55.18 | 56.22 | 54.61 | 55.80 | 1,897,646 | -0.17(-0.30%) |
Mar 13, 2019 | 53.69 | 58.48 | 53.37 | 55.97 | 3,771,358 | +2.87(+5.40%) |
Mar 12, 2019 | 53.05 | 56.39 | 51.52 | 53.10 | 2,702,720 | +0.96(+1.84%) |
Mar 11, 2019 | 49.86 | 53.46 | 49.86 | 52.14 | 2,487,663 | +2.54(+5.12%) |
Mar 08, 2019 | 48.73 | 50.52 | 48.27 | 49.60 | 1,167,700 | +0.12(+0.24%) |
Mar 07, 2019 | 50.01 | 52.60 | 48.63 | 49.48 | 2,424,103 | -1.12(-2.21%) |
Mar 06, 2019 | 47.94 | 51.47 | 47.40 | 50.60 | 3,033,332 | +2.62(+5.46%) |
Mar 05, 2019 | 42.69 | 48.54 | 42.01 | 47.98 | 3,491,568 | +5.91(+14.05%) |
Mar 04, 2019 | 43.57 | 44.36 | 40.91 | 42.07 | 2,062,534 | -1.55(-3.55%) |
Mar 01, 2019 | 45.09 | 45.50 | 43.40 | 43.62 | 1,826,500 | -1.24(-2.76%) |
Feb 28, 2019 | 45.07 | 45.96 | 41.16 | 44.86 | 6,683,427 | -0.36(-0.80%) |
Feb 27, 2019 | 40.19 | 45.22 | 39.14 | 45.22 | 4,376,531 | +4.72(+11.65%) |
Feb 26, 2019 | 38.39 | 40.67 | 38.10 | 40.50 | 2,830,548 | +2.01(+5.22%) |
Feb 25, 2019 | 38.24 | 39.73 | 37.84 | 38.49 | 2,366,060 | +0.49(+1.29%) |
Feb 22, 2019 | 34.73 | 38.09 | 34.73 | 38.00 | 1,981,500 | +3.23(+9.29%) |
Feb 21, 2019 | 36.20 | 36.53 | 34.31 | 34.77 | 1,164,822 | -1.37(-3.79%) |
Feb 20, 2019 | 37.00 | 38.00 | 35.82 | 36.14 | 1,163,438 | -0.59(-1.61%) |
Feb 19, 2019 | 35.43 | 37.91 | 35.43 | 36.73 | 1,969,480 | +1.38(+3.90%) |
Feb 15, 2019 | 34.16 | 35.81 | 34.16 | 35.35 | 1,156,400 | +1.05(+3.06%) |
Feb 14, 2019 | 32.94 | 34.89 | 32.42 | 34.30 | 1,084,391 | +1.17(+3.53%) |
Feb 13, 2019 | 34.88 | 36.27 | 32.98 | 33.13 | 1,897,813 | -1.96(-5.59%) |
Feb 12, 2019 | 30.42 | 35.32 | 29.75 | 35.09 | 8,568,990 | +3.11(+9.72%) |
Feb 11, 2019 | 32.31 | 32.78 | 31.61 | 31.98 | 2,020,160 | -0.20(-0.62%) |
Feb 08, 2019 | 32.62 | 32.76 | 31.56 | 32.18 | 1,394,500 | -0.84(-2.54%) |
Feb 07, 2019 | 33.02 | 33.15 | 31.42 | 33.02 | 1,932,266 | -0.39(-1.17%) |
Feb 06, 2019 | 33.76 | 34.06 | 33.24 | 33.41 | 1,587,702 | -0.96(-2.79%) |
Feb 05, 2019 | 36.28 | 36.56 | 32.53 | 34.37 | 3,992,345 | -1.84(-5.08%) |
Feb 04, 2019 | 35.25 | 36.44 | 35.02 | 36.21 | 833,653 | +0.93(+2.64%) |