Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.53 | 73.97 | 71.99 | 73.64 | 137,507 | +1.00(+1.38%) |
Apr 29, 2019 | 70.97 | 72.65 | 70.73 | 72.64 | 79,696 | +1.79(+2.52%) |
Apr 26, 2019 | 70.07 | 71.05 | 70.07 | 70.85 | 74,959 | -0.06(-0.08%) |
Apr 25, 2019 | 72.73 | 72.73 | 70.84 | 70.91 | 59,142 | -2.11(-2.89%) |
Apr 24, 2019 | 72.59 | 73.47 | 72.50 | 73.02 | 49,420 | +0.33(+0.46%) |
Apr 23, 2019 | 71.57 | 72.90 | 71.42 | 72.69 | 74,379 | +1.53(+2.15%) |
Apr 22, 2019 | 71.26 | 71.72 | 70.85 | 71.16 | 40,771 | -0.48(-0.67%) |
Apr 18, 2019 | 71.17 | 71.68 | 71.07 | 71.64 | 38,702 | +0.50(+0.70%) |
Apr 17, 2019 | 71.20 | 71.38 | 70.69 | 71.14 | 62,830 | +0.13(+0.18%) |
Apr 16, 2019 | 71.10 | 71.27 | 70.78 | 71.01 | 44,021 | +0.24(+0.33%) |
Apr 15, 2019 | 70.99 | 71.40 | 70.43 | 70.77 | 36,073 | -0.23(-0.32%) |
Apr 12, 2019 | 70.56 | 71.02 | 70.56 | 71.00 | 41,452 | +0.81(+1.15%) |
Apr 11, 2019 | 69.87 | 70.55 | 69.71 | 70.19 | 69,238 | +0.29(+0.42%) |
Apr 10, 2019 | 68.47 | 70.05 | 68.47 | 69.90 | 106,359 | +1.50(+2.20%) |
Apr 09, 2019 | 68.82 | 68.99 | 68.24 | 68.40 | 118,307 | -0.65(-0.94%) |
Apr 08, 2019 | 68.81 | 69.59 | 68.59 | 69.04 | 90,525 | +0.00(+0.00%) |
Apr 05, 2019 | 68.24 | 69.22 | 68.24 | 69.04 | 117,634 | +0.93(+1.37%) |
Apr 04, 2019 | 67.44 | 68.17 | 67.18 | 68.11 | 38,378 | +0.73(+1.08%) |
Apr 03, 2019 | 67.57 | 68.24 | 67.21 | 67.38 | 33,511 | +0.21(+0.31%) |
Apr 02, 2019 | 67.27 | 67.42 | 66.65 | 67.18 | 58,547 | +0.03(+0.04%) |
Apr 01, 2019 | 66.13 | 67.25 | 66.13 | 67.15 | 79,037 | +1.41(+2.15%) |
Mar 29, 2019 | 65.43 | 65.84 | 64.93 | 65.74 | 99,111 | +0.87(+1.35%) |
Mar 28, 2019 | 65.21 | 65.48 | 64.42 | 64.86 | 125,533 | -0.17(-0.26%) |
Mar 27, 2019 | 65.61 | 65.96 | 64.54 | 65.03 | 119,208 | -0.63(-0.96%) |
Mar 26, 2019 | 66.46 | 66.69 | 65.42 | 65.66 | 94,614 | -0.51(-0.77%) |
Mar 25, 2019 | 67.47 | 67.69 | 66.13 | 66.17 | 111,808 | -1.27(-1.88%) |
Mar 22, 2019 | 69.10 | 69.10 | 67.43 | 67.43 | 294,174 | -2.08(-2.99%) |
Mar 21, 2019 | 67.72 | 69.91 | 67.72 | 69.51 | 115,044 | +1.55(+2.28%) |
Mar 20, 2019 | 67.98 | 69.06 | 67.57 | 67.96 | 152,768 | -0.01(-0.01%) |
Mar 19, 2019 | 68.25 | 68.42 | 67.64 | 67.97 | 69,420 | -0.05(-0.07%) |
Mar 18, 2019 | 68.27 | 68.84 | 67.79 | 68.02 | 121,997 | -0.03(-0.04%) |
Mar 15, 2019 | 67.57 | 69.77 | 67.57 | 68.05 | 287,342 | +0.89(+1.33%) |
Mar 14, 2019 | 66.93 | 67.30 | 66.72 | 67.16 | 91,278 | +0.13(+0.19%) |
Mar 13, 2019 | 66.69 | 67.54 | 66.45 | 67.03 | 88,296 | +0.54(+0.81%) |
Mar 12, 2019 | 67.11 | 67.22 | 66.42 | 66.49 | 85,284 | -0.52(-0.78%) |
Mar 11, 2019 | 66.00 | 67.28 | 65.84 | 67.01 | 113,116 | +0.98(+1.49%) |
Mar 08, 2019 | 65.82 | 66.10 | 65.37 | 66.03 | 62,811 | -0.07(-0.10%) |
Mar 07, 2019 | 66.66 | 66.81 | 65.53 | 66.10 | 144,567 | -0.63(-0.94%) |
Mar 06, 2019 | 67.52 | 67.73 | 66.45 | 66.73 | 133,012 | -0.71(-1.05%) |
Mar 05, 2019 | 67.61 | 67.88 | 67.36 | 67.43 | 69,473 | -0.06(-0.09%) |
Mar 04, 2019 | 67.77 | 68.10 | 67.20 | 67.49 | 89,748 | -0.12(-0.17%) |
Mar 01, 2019 | 68.12 | 68.44 | 67.06 | 67.61 | 67,400 | -0.25(-0.36%) |
Feb 28, 2019 | 68.13 | 68.46 | 67.49 | 67.86 | 78,107 | -0.25(-0.37%) |
Feb 27, 2019 | 68.08 | 68.71 | 67.54 | 68.11 | 55,496 | -0.23(-0.33%) |
Feb 26, 2019 | 68.56 | 68.81 | 67.76 | 68.34 | 84,648 | -0.25(-0.36%) |
Feb 25, 2019 | 68.78 | 69.39 | 68.54 | 68.58 | 57,461 | -0.07(-0.10%) |
Feb 22, 2019 | 68.60 | 68.87 | 68.08 | 68.65 | 91,872 | +0.31(+0.46%) |
Feb 21, 2019 | 68.75 | 69.62 | 67.96 | 68.34 | 74,741 | -0.69(-0.99%) |
Feb 20, 2019 | 67.70 | 69.10 | 67.70 | 69.02 | 152,162 | +1.10(+1.62%) |
Feb 19, 2019 | 67.39 | 68.53 | 67.39 | 67.92 | 116,584 | +0.29(+0.44%) |
Feb 15, 2019 | 66.58 | 67.73 | 66.30 | 67.63 | 76,984 | +1.61(+2.44%) |
Feb 14, 2019 | 66.59 | 67.09 | 65.97 | 66.02 | 103,640 | -0.78(-1.17%) |
Feb 13, 2019 | 65.89 | 66.94 | 65.68 | 66.81 | 91,875 | +1.00(+1.52%) |
Feb 12, 2019 | 64.92 | 65.97 | 64.65 | 65.81 | 105,882 | +1.40(+2.18%) |
Feb 11, 2019 | 65.21 | 65.54 | 63.66 | 64.40 | 84,359 | -0.88(-1.35%) |
Feb 08, 2019 | 66.88 | 66.88 | 62.78 | 65.29 | 195,368 | +1.30(+2.04%) |
Feb 07, 2019 | 64.07 | 64.26 | 63.32 | 63.98 | 116,230 | -0.50(-0.78%) |
Feb 06, 2019 | 64.09 | 65.17 | 64.06 | 64.48 | 30,823 | +0.03(+0.05%) |
Feb 05, 2019 | 64.04 | 64.89 | 63.87 | 64.45 | 35,331 | +0.51(+0.80%) |
Feb 04, 2019 | 63.51 | 63.99 | 63.44 | 63.94 | 68,350 | +0.32(+0.51%) |