Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.86 | 67.36 | 63.74 | 65.50 | 438,110 | -1.36(-2.04%) |
Apr 29, 2019 | 66.93 | 67.61 | 65.95 | 66.86 | 299,990 | +0.05(+0.07%) |
Apr 26, 2019 | 67.01 | 67.70 | 65.98 | 66.82 | 334,566 | +0.19(+0.29%) |
Apr 25, 2019 | 64.63 | 67.02 | 63.72 | 66.63 | 385,686 | +1.82(+2.81%) |
Apr 24, 2019 | 64.60 | 65.68 | 63.64 | 64.80 | 339,440 | +0.24(+0.37%) |
Apr 23, 2019 | 62.13 | 64.59 | 62.13 | 64.56 | 399,776 | +2.54(+4.09%) |
Apr 22, 2019 | 62.16 | 63.24 | 61.05 | 62.03 | 390,546 | -0.09(-0.15%) |
Apr 18, 2019 | 61.56 | 62.97 | 61.55 | 62.12 | 394,227 | +0.28(+0.45%) |
Apr 17, 2019 | 63.25 | 63.63 | 61.03 | 61.84 | 512,284 | -1.05(-1.66%) |
Apr 16, 2019 | 64.25 | 65.00 | 62.62 | 62.89 | 383,381 | -1.24(-1.93%) |
Apr 15, 2019 | 65.13 | 65.27 | 61.56 | 64.13 | 568,625 | -1.04(-1.59%) |
Apr 12, 2019 | 64.65 | 65.19 | 63.66 | 65.16 | 372,130 | +0.52(+0.80%) |
Apr 11, 2019 | 65.26 | 66.43 | 63.48 | 64.65 | 472,321 | -0.76(-1.16%) |
Apr 10, 2019 | 63.16 | 65.89 | 63.16 | 65.41 | 606,978 | +2.33(+3.70%) |
Apr 09, 2019 | 63.89 | 64.65 | 62.03 | 63.08 | 641,359 | -1.11(-1.73%) |
Apr 08, 2019 | 64.71 | 65.30 | 63.55 | 64.19 | 496,730 | +0.65(+1.03%) |
Apr 05, 2019 | 61.95 | 64.82 | 61.95 | 63.53 | 914,404 | +1.85(+2.99%) |
Apr 04, 2019 | 59.22 | 62.05 | 58.13 | 61.69 | 685,366 | +2.46(+4.16%) |
Apr 03, 2019 | 58.86 | 60.75 | 58.13 | 59.22 | 676,546 | +0.06(+0.10%) |
Apr 02, 2019 | 61.16 | 61.36 | 58.59 | 59.16 | 907,878 | -2.34(-3.80%) |
Apr 01, 2019 | 63.48 | 64.40 | 60.12 | 61.50 | 771,204 | -1.35(-2.14%) |
Mar 29, 2019 | 65.08 | 65.39 | 62.06 | 62.85 | 750,240 | -2.31(-3.54%) |
Mar 28, 2019 | 67.03 | 67.70 | 64.86 | 65.16 | 477,125 | -1.43(-2.15%) |
Mar 27, 2019 | 68.13 | 68.50 | 63.24 | 66.59 | 531,643 | -1.55(-2.27%) |
Mar 26, 2019 | 65.82 | 69.40 | 65.64 | 68.13 | 532,931 | +2.71(+4.14%) |
Mar 25, 2019 | 67.18 | 68.31 | 63.53 | 65.42 | 660,191 | -1.74(-2.59%) |
Mar 22, 2019 | 69.40 | 71.36 | 66.05 | 67.16 | 771,910 | -1.78(-2.59%) |
Mar 21, 2019 | 67.25 | 69.89 | 67.25 | 68.94 | 631,017 | +1.32(+1.95%) |
Mar 20, 2019 | 67.28 | 69.24 | 65.86 | 67.63 | 706,973 | -1.16(-1.68%) |
Mar 19, 2019 | 68.11 | 68.80 | 65.27 | 68.78 | 945,684 | +2.80(+4.25%) |
Mar 18, 2019 | 61.57 | 66.04 | 61.50 | 65.98 | 686,047 | +4.53(+7.37%) |
Mar 15, 2019 | 59.35 | 61.61 | 59.14 | 61.45 | 610,943 | +1.95(+3.28%) |
Mar 14, 2019 | 61.40 | 63.52 | 58.62 | 59.50 | 824,376 | -0.10(-0.17%) |
Mar 13, 2019 | 58.77 | 60.54 | 58.67 | 59.60 | 531,107 | +1.79(+3.10%) |
Mar 12, 2019 | 56.96 | 59.68 | 56.96 | 57.81 | 651,853 | +1.71(+3.04%) |
Mar 11, 2019 | 53.58 | 56.60 | 53.19 | 56.10 | 472,785 | +3.10(+5.85%) |
Mar 08, 2019 | 52.02 | 53.71 | 50.94 | 53.00 | 432,076 | -0.08(-0.14%) |
Mar 07, 2019 | 54.53 | 55.04 | 52.53 | 53.08 | 645,562 | -1.53(-2.80%) |
Mar 06, 2019 | 57.59 | 57.63 | 54.14 | 54.61 | 820,494 | -3.03(-5.26%) |
Mar 05, 2019 | 58.47 | 59.25 | 57.41 | 57.64 | 319,194 | -1.22(-2.08%) |
Mar 04, 2019 | 59.93 | 60.59 | 57.40 | 58.86 | 503,526 | -0.88(-1.47%) |
Mar 01, 2019 | 60.66 | 60.75 | 58.47 | 59.75 | 423,975 | -0.71(-1.18%) |
Feb 28, 2019 | 60.83 | 62.45 | 59.95 | 60.46 | 564,296 | -0.38(-0.62%) |
Feb 27, 2019 | 59.93 | 61.00 | 57.87 | 60.83 | 659,156 | +0.97(+1.62%) |
Feb 26, 2019 | 59.21 | 60.01 | 56.46 | 59.86 | 730,017 | +0.03(+0.05%) |
Feb 25, 2019 | 57.02 | 60.92 | 56.74 | 59.83 | 978,645 | +3.96(+7.10%) |
Feb 22, 2019 | 53.19 | 55.90 | 53.19 | 55.86 | 777,920 | +3.36(+6.40%) |
Feb 21, 2019 | 49.47 | 52.52 | 48.98 | 52.50 | 687,998 | +2.82(+5.67%) |
Feb 20, 2019 | 49.90 | 50.97 | 49.21 | 49.69 | 2,935,211 | -0.34(-0.67%) |
Feb 19, 2019 | 50.21 | 51.13 | 49.78 | 50.02 | 889,170 | +0.28(+0.57%) |
Feb 15, 2019 | 48.69 | 50.36 | 47.92 | 49.74 | 1,787,492 | +3.44(+7.42%) |
Feb 14, 2019 | 48.98 | 49.00 | 45.59 | 46.31 | 1,244,220 | -3.78(-7.55%) |
Feb 13, 2019 | 50.47 | 51.26 | 49.83 | 50.09 | 198,938 | -0.40(-0.79%) |
Feb 12, 2019 | 51.61 | 51.80 | 50.02 | 50.48 | 276,752 | -0.47(-0.92%) |
Feb 11, 2019 | 49.50 | 52.21 | 49.50 | 50.95 | 304,925 | +1.73(+3.51%) |
Feb 08, 2019 | 47.68 | 49.81 | 47.68 | 49.22 | 251,772 | +1.52(+3.18%) |
Feb 07, 2019 | 47.76 | 48.09 | 45.92 | 47.71 | 289,151 | -0.48(-1.00%) |
Feb 06, 2019 | 49.67 | 50.03 | 47.62 | 48.19 | 275,836 | -1.48(-2.97%) |
Feb 05, 2019 | 50.51 | 50.77 | 47.45 | 49.67 | 528,506 | -0.51(-1.01%) |
Feb 04, 2019 | 48.80 | 50.37 | 48.80 | 50.17 | 383,374 | +1.71(+3.54%) |