Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.07 | 82.72 | 80.01 | 80.84 | 349,923 | +0.70(+0.88%) |
Apr 29, 2019 | 80.02 | 80.91 | 78.58 | 80.13 | 509,489 | +2.35(+3.02%) |
Apr 26, 2019 | 77.16 | 77.79 | 76.92 | 77.79 | 171,895 | +0.70(+0.91%) |
Apr 25, 2019 | 77.28 | 77.90 | 76.62 | 77.09 | 205,247 | -0.69(-0.89%) |
Apr 24, 2019 | 76.64 | 78.24 | 76.64 | 77.78 | 269,168 | +0.75(+0.97%) |
Apr 23, 2019 | 76.09 | 77.58 | 75.61 | 77.03 | 319,942 | +1.05(+1.38%) |
Apr 22, 2019 | 76.76 | 76.98 | 74.93 | 75.98 | 255,317 | -0.99(-1.29%) |
Apr 18, 2019 | 76.07 | 77.12 | 75.78 | 76.97 | 294,646 | +1.05(+1.39%) |
Apr 17, 2019 | 76.63 | 76.63 | 75.13 | 75.92 | 200,364 | -0.53(-0.69%) |
Apr 16, 2019 | 75.16 | 76.47 | 74.93 | 76.45 | 195,661 | +1.85(+2.48%) |
Apr 15, 2019 | 74.83 | 75.02 | 74.45 | 74.59 | 217,965 | +0.00(+0.00%) |
Apr 12, 2019 | 74.60 | 74.98 | 74.29 | 74.59 | 237,607 | +0.58(+0.78%) |
Apr 11, 2019 | 72.88 | 74.23 | 72.88 | 74.02 | 352,152 | +1.40(+1.93%) |
Apr 10, 2019 | 71.54 | 72.62 | 71.28 | 72.62 | 198,138 | +1.48(+2.09%) |
Apr 09, 2019 | 70.53 | 71.19 | 70.36 | 71.13 | 298,912 | +0.33(+0.47%) |
Apr 08, 2019 | 71.05 | 71.28 | 70.21 | 70.80 | 160,851 | -0.26(-0.37%) |
Apr 05, 2019 | 70.96 | 71.71 | 70.72 | 71.06 | 529,030 | +0.37(+0.52%) |
Apr 04, 2019 | 70.79 | 71.23 | 70.31 | 70.69 | 427,304 | +0.05(+0.06%) |
Apr 03, 2019 | 70.29 | 71.37 | 69.50 | 70.65 | 394,057 | +0.93(+1.33%) |
Apr 02, 2019 | 69.90 | 69.96 | 68.94 | 69.72 | 379,646 | -0.22(-0.31%) |
Apr 01, 2019 | 69.00 | 70.31 | 68.72 | 69.94 | 399,376 | +1.46(+2.13%) |
Mar 29, 2019 | 69.51 | 69.64 | 68.35 | 68.48 | 345,570 | -0.57(-0.82%) |
Mar 28, 2019 | 70.00 | 70.50 | 68.87 | 69.05 | 242,167 | -1.10(-1.56%) |
Mar 27, 2019 | 69.82 | 70.54 | 69.47 | 70.14 | 223,196 | +0.00(+0.00%) |
Mar 26, 2019 | 69.65 | 70.23 | 69.17 | 70.14 | 563,170 | +0.89(+1.29%) |
Mar 25, 2019 | 67.80 | 69.84 | 67.42 | 69.25 | 516,827 | +1.26(+1.85%) |
Mar 22, 2019 | 68.70 | 69.01 | 67.62 | 67.99 | 426,181 | -1.30(-1.88%) |
Mar 21, 2019 | 68.64 | 70.25 | 68.64 | 69.30 | 187,682 | +0.22(+0.33%) |
Mar 20, 2019 | 69.41 | 70.21 | 68.84 | 69.07 | 335,081 | -0.28(-0.40%) |
Mar 19, 2019 | 71.38 | 71.42 | 69.31 | 69.35 | 281,178 | -2.01(-2.81%) |
Mar 18, 2019 | 71.36 | 72.41 | 71.11 | 71.36 | 278,513 | +0.10(+0.14%) |
Mar 15, 2019 | 72.18 | 72.89 | 71.13 | 71.26 | 637,882 | -0.83(-1.15%) |
Mar 14, 2019 | 71.88 | 72.45 | 71.62 | 72.09 | 210,373 | +0.07(+0.10%) |
Mar 13, 2019 | 71.91 | 72.44 | 71.33 | 72.01 | 340,050 | +0.18(+0.25%) |
Mar 12, 2019 | 72.01 | 72.52 | 71.52 | 71.83 | 256,560 | -0.23(-0.32%) |
Mar 11, 2019 | 71.58 | 72.11 | 71.00 | 72.07 | 259,384 | +0.96(+1.35%) |
Mar 08, 2019 | 70.66 | 71.23 | 69.73 | 71.11 | 204,362 | +0.05(+0.08%) |
Mar 07, 2019 | 72.85 | 73.19 | 70.95 | 71.05 | 273,058 | -1.75(-2.41%) |
Mar 06, 2019 | 74.42 | 74.42 | 72.62 | 72.80 | 204,382 | -1.61(-2.16%) |
Mar 05, 2019 | 75.21 | 75.21 | 74.33 | 74.41 | 135,590 | -0.67(-0.89%) |
Mar 04, 2019 | 76.54 | 76.54 | 74.66 | 75.08 | 210,395 | -1.28(-1.67%) |
Mar 01, 2019 | 75.94 | 76.77 | 75.19 | 76.36 | 373,701 | +1.62(+2.17%) |
Feb 28, 2019 | 75.04 | 75.47 | 74.28 | 74.74 | 185,335 | -0.01(-0.01%) |
Feb 27, 2019 | 72.99 | 74.76 | 72.66 | 74.75 | 236,419 | +1.56(+2.14%) |
Feb 26, 2019 | 74.18 | 74.59 | 73.16 | 73.18 | 234,943 | -1.15(-1.55%) |
Feb 25, 2019 | 74.63 | 75.63 | 74.23 | 74.33 | 243,708 | -0.30(-0.40%) |
Feb 22, 2019 | 74.38 | 74.77 | 73.70 | 74.63 | 256,843 | +0.68(+0.92%) |
Feb 21, 2019 | 73.87 | 74.14 | 73.16 | 73.95 | 204,870 | +0.04(+0.05%) |
Feb 20, 2019 | 73.41 | 73.93 | 73.07 | 73.91 | 248,466 | +0.53(+0.72%) |
Feb 19, 2019 | 72.47 | 73.81 | 72.45 | 73.38 | 172,064 | +0.57(+0.78%) |
Feb 15, 2019 | 72.05 | 73.16 | 71.74 | 72.81 | 319,219 | +1.61(+2.26%) |
Feb 14, 2019 | 71.84 | 72.40 | 71.10 | 71.20 | 332,023 | -1.10(-1.53%) |
Feb 13, 2019 | 70.76 | 72.58 | 70.53 | 72.31 | 277,354 | +1.87(+2.66%) |
Feb 12, 2019 | 70.51 | 71.09 | 69.62 | 70.43 | 518,034 | +0.71(+1.02%) |
Feb 11, 2019 | 68.65 | 71.73 | 68.53 | 69.72 | 596,767 | +2.10(+3.10%) |
Feb 08, 2019 | 67.80 | 68.37 | 67.11 | 67.63 | 306,954 | -0.51(-0.75%) |
Feb 07, 2019 | 67.90 | 68.93 | 67.90 | 68.14 | 360,345 | +0.06(+0.09%) |
Feb 06, 2019 | 68.36 | 68.45 | 67.56 | 68.08 | 153,831 | -0.29(-0.42%) |
Feb 05, 2019 | 68.74 | 68.84 | 67.94 | 68.36 | 210,589 | -0.31(-0.46%) |
Feb 04, 2019 | 67.89 | 68.73 | 67.74 | 68.68 | 125,980 | +0.59(+0.87%) |