Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.54 | 67.54 | 67.00 | 67.33 | 213,637 | +0.00(+0.00%) |
Apr 29, 2019 | 67.83 | 67.83 | 67.17 | 67.33 | 268,116 | -0.29(-0.43%) |
Apr 26, 2019 | 67.38 | 67.83 | 67.13 | 67.62 | 208,393 | +0.45(+0.68%) |
Apr 25, 2019 | 67.58 | 67.71 | 66.71 | 67.17 | 170,355 | -0.50(-0.73%) |
Apr 24, 2019 | 67.17 | 67.91 | 67.17 | 67.66 | 271,734 | +0.54(+0.80%) |
Apr 23, 2019 | 66.76 | 67.33 | 66.63 | 67.13 | 276,006 | +0.17(+0.25%) |
Apr 22, 2019 | 66.43 | 66.96 | 66.28 | 66.96 | 220,083 | +0.41(+0.62%) |
Apr 18, 2019 | 66.47 | 66.80 | 66.38 | 66.55 | 134,808 | +0.04(+0.06%) |
Apr 17, 2019 | 66.76 | 66.76 | 66.34 | 66.51 | 135,468 | -0.16(-0.25%) |
Apr 16, 2019 | 66.26 | 66.71 | 66.18 | 66.67 | 180,706 | +0.50(+0.75%) |
Apr 15, 2019 | 66.22 | 66.24 | 65.89 | 66.18 | 120,750 | -0.17(-0.25%) |
Apr 12, 2019 | 66.63 | 66.63 | 66.01 | 66.34 | 206,285 | -0.12(-0.19%) |
Apr 11, 2019 | 66.47 | 66.55 | 66.34 | 66.47 | 93,074 | +0.04(+0.06%) |
Apr 10, 2019 | 66.34 | 66.47 | 66.22 | 66.43 | 170,803 | +0.25(+0.37%) |
Apr 09, 2019 | 66.63 | 66.78 | 66.14 | 66.18 | 280,850 | -0.54(-0.80%) |
Apr 08, 2019 | 66.10 | 66.76 | 65.97 | 66.71 | 295,892 | +0.70(+1.06%) |
Apr 05, 2019 | 65.97 | 66.16 | 65.85 | 66.01 | 249,476 | +0.21(+0.31%) |
Apr 04, 2019 | 65.44 | 65.81 | 65.39 | 65.81 | 163,545 | +0.41(+0.63%) |
Apr 03, 2019 | 65.60 | 65.72 | 65.27 | 65.39 | 229,491 | -0.08(-0.13%) |
Apr 02, 2019 | 65.89 | 65.97 | 65.37 | 65.48 | 179,282 | -0.33(-0.50%) |
Apr 01, 2019 | 65.39 | 65.85 | 65.19 | 65.81 | 178,024 | +0.62(+0.95%) |
Mar 29, 2019 | 65.72 | 65.85 | 65.06 | 65.19 | 256,626 | -0.29(-0.44%) |
Mar 28, 2019 | 64.98 | 65.52 | 64.82 | 65.48 | 544,585 | +0.87(+1.34%) |
Mar 27, 2019 | 65.01 | 65.17 | 64.57 | 64.61 | 390,804 | -0.32(-0.49%) |
Mar 26, 2019 | 64.89 | 65.21 | 64.85 | 64.93 | 269,005 | +0.32(+0.50%) |
Mar 25, 2019 | 64.61 | 65.09 | 64.49 | 64.61 | 237,801 | +0.08(+0.12%) |
Mar 22, 2019 | 64.97 | 65.17 | 64.49 | 64.53 | 234,703 | -0.52(-0.80%) |
Mar 21, 2019 | 64.77 | 65.25 | 64.77 | 65.05 | 261,977 | +0.28(+0.43%) |
Mar 20, 2019 | 64.93 | 65.37 | 64.61 | 64.77 | 303,560 | -0.12(-0.19%) |
Mar 19, 2019 | 64.85 | 65.09 | 64.65 | 64.89 | 290,101 | +0.08(+0.12%) |
Mar 18, 2019 | 64.49 | 65.01 | 64.45 | 64.81 | 203,124 | +0.24(+0.37%) |
Mar 15, 2019 | 64.69 | 64.77 | 64.27 | 64.57 | 903,431 | -0.12(-0.19%) |
Mar 14, 2019 | 64.33 | 64.77 | 64.21 | 64.69 | 210,104 | +0.36(+0.56%) |
Mar 13, 2019 | 64.25 | 64.67 | 64.19 | 64.33 | 310,307 | +0.24(+0.38%) |
Mar 12, 2019 | 64.33 | 64.57 | 64.09 | 64.09 | 223,152 | -0.24(-0.37%) |
Mar 11, 2019 | 63.53 | 64.39 | 63.45 | 64.33 | 374,112 | +1.04(+1.65%) |
Mar 08, 2019 | 62.32 | 63.43 | 62.32 | 63.29 | 492,645 | +0.92(+1.48%) |
Mar 07, 2019 | 62.85 | 63.07 | 62.34 | 62.36 | 404,891 | -0.44(-0.70%) |
Mar 06, 2019 | 63.25 | 63.53 | 62.77 | 62.81 | 241,551 | -0.52(-0.82%) |
Mar 05, 2019 | 63.65 | 63.81 | 63.01 | 63.33 | 270,403 | -0.32(-0.50%) |
Mar 04, 2019 | 63.81 | 63.95 | 63.39 | 63.65 | 336,833 | -0.16(-0.25%) |
Mar 01, 2019 | 63.85 | 64.01 | 63.29 | 63.81 | 302,523 | -0.04(-0.06%) |
Feb 28, 2019 | 64.01 | 64.17 | 63.69 | 63.85 | 245,768 | -0.08(-0.13%) |
Feb 27, 2019 | 63.85 | 64.09 | 63.57 | 63.93 | 201,216 | -0.12(-0.19%) |
Feb 26, 2019 | 64.17 | 64.29 | 63.69 | 64.05 | 226,495 | -0.04(-0.06%) |
Feb 25, 2019 | 64.01 | 64.41 | 63.93 | 64.09 | 326,480 | +0.24(+0.38%) |
Feb 22, 2019 | 63.93 | 64.09 | 63.67 | 63.85 | 251,284 | +0.04(+0.06%) |
Feb 21, 2019 | 63.93 | 64.57 | 63.17 | 63.81 | 372,616 | +0.04(+0.06%) |
Feb 20, 2019 | 63.97 | 64.09 | 63.53 | 63.77 | 443,045 | -0.32(-0.50%) |
Feb 19, 2019 | 64.05 | 64.17 | 63.89 | 64.09 | 321,761 | +0.04(+0.06%) |
Feb 15, 2019 | 64.17 | 64.21 | 63.77 | 64.05 | 432,604 | +0.12(+0.19%) |
Feb 14, 2019 | 64.17 | 64.29 | 63.77 | 63.93 | 366,723 | -0.28(-0.44%) |
Feb 13, 2019 | 64.09 | 64.31 | 63.59 | 64.21 | 257,636 | +0.12(+0.19%) |
Feb 12, 2019 | 64.29 | 64.41 | 63.97 | 64.09 | 392,654 | -0.12(-0.19%) |
Feb 11, 2019 | 63.93 | 64.35 | 63.73 | 64.21 | 344,369 | +0.40(+0.63%) |
Feb 08, 2019 | 63.93 | 64.07 | 63.57 | 63.81 | 464,170 | -0.20(-0.31%) |
Feb 07, 2019 | 64.13 | 64.33 | 63.81 | 64.01 | 572,637 | -0.12(-0.19%) |
Feb 06, 2019 | 63.93 | 64.53 | 63.77 | 64.13 | 860,195 | +0.20(+0.31%) |
Feb 05, 2019 | 62.85 | 64.05 | 62.77 | 63.93 | 4,623,767 | -1.44(-2.21%) |
Feb 04, 2019 | 64.81 | 65.41 | 64.57 | 65.37 | 216,038 | +0.52(+0.80%) |