Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.63 | 70.84 | 68.04 | 68.45 | 1,229,235 | -2.65(-3.73%) |
Apr 29, 2019 | 71.35 | 72.16 | 70.93 | 71.10 | 662,621 | -0.91(-1.26%) |
Apr 26, 2019 | 70.79 | 72.39 | 70.02 | 72.01 | 1,576,935 | +2.49(+3.59%) |
Apr 25, 2019 | 71.72 | 71.73 | 69.50 | 69.51 | 792,751 | -3.70(-5.05%) |
Apr 24, 2019 | 73.43 | 74.23 | 73.15 | 73.21 | 501,481 | -0.58(-0.79%) |
Apr 23, 2019 | 73.27 | 74.06 | 73.26 | 73.79 | 506,361 | -0.65(-0.87%) |
Apr 22, 2019 | 74.51 | 74.86 | 73.80 | 74.44 | 440,902 | -1.21(-1.60%) |
Apr 18, 2019 | 74.97 | 75.72 | 74.41 | 75.65 | 561,651 | +1.09(+1.46%) |
Apr 17, 2019 | 73.18 | 74.61 | 73.12 | 74.56 | 774,731 | +2.35(+3.26%) |
Apr 16, 2019 | 72.78 | 72.91 | 72.15 | 72.21 | 468,787 | -0.64(-0.87%) |
Apr 15, 2019 | 72.62 | 72.98 | 72.08 | 72.84 | 629,818 | -0.20(-0.27%) |
Apr 12, 2019 | 72.38 | 73.14 | 72.07 | 73.04 | 824,817 | +2.19(+3.09%) |
Apr 11, 2019 | 70.67 | 71.20 | 70.39 | 70.86 | 520,560 | +0.86(+1.23%) |
Apr 10, 2019 | 67.95 | 70.24 | 67.93 | 69.99 | 723,756 | +1.35(+1.97%) |
Apr 09, 2019 | 68.63 | 69.30 | 68.15 | 68.64 | 511,656 | -0.91(-1.30%) |
Apr 08, 2019 | 68.07 | 69.63 | 68.06 | 69.55 | 445,344 | +0.96(+1.40%) |
Apr 05, 2019 | 68.95 | 69.32 | 67.77 | 68.59 | 639,053 | -0.83(-1.19%) |
Apr 04, 2019 | 69.06 | 69.84 | 68.96 | 69.42 | 485,737 | +0.51(+0.75%) |
Apr 03, 2019 | 69.50 | 69.66 | 68.54 | 68.90 | 820,094 | +1.83(+2.73%) |
Apr 02, 2019 | 67.43 | 67.82 | 66.58 | 67.07 | 451,010 | +0.04(+0.07%) |
Apr 01, 2019 | 65.20 | 67.33 | 65.20 | 67.03 | 639,876 | +2.90(+4.53%) |
Mar 29, 2019 | 64.18 | 64.48 | 63.65 | 64.12 | 692,947 | +0.05(+0.08%) |
Mar 28, 2019 | 64.22 | 65.12 | 63.63 | 64.07 | 537,639 | +0.10(+0.16%) |
Mar 27, 2019 | 64.94 | 65.16 | 63.47 | 63.97 | 599,032 | -0.73(-1.13%) |
Mar 26, 2019 | 64.64 | 65.26 | 64.09 | 64.70 | 462,248 | +0.00(+0.00%) |
Mar 25, 2019 | 64.61 | 65.38 | 64.25 | 64.70 | 448,461 | +0.23(+0.35%) |
Mar 22, 2019 | 66.04 | 66.23 | 64.45 | 64.47 | 518,076 | -2.96(-4.38%) |
Mar 21, 2019 | 66.69 | 67.59 | 66.53 | 67.43 | 477,903 | +0.42(+0.62%) |
Mar 20, 2019 | 68.52 | 68.55 | 66.58 | 67.01 | 700,296 | -1.66(-2.41%) |
Mar 19, 2019 | 69.35 | 69.99 | 68.34 | 68.67 | 483,310 | +0.14(+0.20%) |
Mar 18, 2019 | 68.50 | 68.83 | 67.83 | 68.53 | 611,941 | -0.08(-0.11%) |
Mar 15, 2019 | 68.10 | 68.91 | 67.75 | 68.61 | 1,296,683 | +1.74(+2.60%) |
Mar 14, 2019 | 67.91 | 67.91 | 66.14 | 66.87 | 866,778 | -0.92(-1.35%) |
Mar 13, 2019 | 67.78 | 68.15 | 67.52 | 67.79 | 520,984 | +0.13(+0.19%) |
Mar 12, 2019 | 68.48 | 68.49 | 67.52 | 67.66 | 406,850 | -0.54(-0.79%) |
Mar 11, 2019 | 67.21 | 68.62 | 67.18 | 68.20 | 401,929 | +1.25(+1.86%) |
Mar 08, 2019 | 67.38 | 67.76 | 66.84 | 66.95 | 657,859 | -1.26(-1.85%) |
Mar 07, 2019 | 69.03 | 69.15 | 67.63 | 68.21 | 858,947 | -1.91(-2.72%) |
Mar 06, 2019 | 72.04 | 72.35 | 70.04 | 70.12 | 823,565 | -2.14(-2.96%) |
Mar 05, 2019 | 72.09 | 72.51 | 71.76 | 72.26 | 400,804 | -0.01(-0.01%) |
Mar 04, 2019 | 72.70 | 72.70 | 71.45 | 72.27 | 501,328 | +0.10(+0.13%) |
Mar 01, 2019 | 71.85 | 72.76 | 71.77 | 72.17 | 763,928 | +0.83(+1.16%) |
Feb 28, 2019 | 71.55 | 71.56 | 70.70 | 71.34 | 595,408 | -1.27(-1.75%) |
Feb 27, 2019 | 71.88 | 72.84 | 71.57 | 72.62 | 419,752 | +0.51(+0.71%) |
Feb 26, 2019 | 71.73 | 72.52 | 71.65 | 72.10 | 374,996 | +0.24(+0.33%) |
Feb 25, 2019 | 71.30 | 72.09 | 71.27 | 71.87 | 619,463 | +1.03(+1.45%) |
Feb 22, 2019 | 69.73 | 70.94 | 69.59 | 70.84 | 486,084 | +1.67(+2.41%) |
Feb 21, 2019 | 70.40 | 70.71 | 69.00 | 69.17 | 882,587 | -2.47(-3.44%) |
Feb 20, 2019 | 69.75 | 71.64 | 69.62 | 71.64 | 833,893 | +2.57(+3.72%) |
Feb 19, 2019 | 68.52 | 69.16 | 68.14 | 69.07 | 468,679 | +1.36(+2.01%) |
Feb 15, 2019 | 67.27 | 67.98 | 66.92 | 67.71 | 554,336 | +1.79(+2.72%) |
Feb 14, 2019 | 65.16 | 66.10 | 64.71 | 65.92 | 526,599 | -0.19(-0.29%) |
Feb 13, 2019 | 66.62 | 66.81 | 65.74 | 66.11 | 455,809 | +0.50(+0.77%) |
Feb 12, 2019 | 65.43 | 66.36 | 64.92 | 65.61 | 714,517 | +1.77(+2.78%) |
Feb 11, 2019 | 63.65 | 63.89 | 63.21 | 63.83 | 760,176 | +0.03(+0.04%) |
Feb 08, 2019 | 64.59 | 64.97 | 63.15 | 63.81 | 505,349 | -1.43(-2.19%) |
Feb 07, 2019 | 66.11 | 66.54 | 65.16 | 65.24 | 724,717 | -2.25(-3.33%) |
Feb 06, 2019 | 66.78 | 68.13 | 66.78 | 67.49 | 553,034 | +0.48(+0.71%) |
Feb 05, 2019 | 66.98 | 67.36 | 66.43 | 67.01 | 660,176 | -0.07(-0.10%) |
Feb 04, 2019 | 67.22 | 67.48 | 66.75 | 67.08 | 639,878 | -0.88(-1.30%) |