Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.60 | 72.36 | 70.47 | 72.23 | 731,735 | +0.67(+0.94%) |
Apr 29, 2019 | 71.05 | 71.91 | 70.85 | 71.56 | 578,970 | +0.75(+1.06%) |
Apr 26, 2019 | 69.90 | 71.19 | 69.90 | 70.81 | 320,854 | +0.87(+1.24%) |
Apr 25, 2019 | 70.49 | 70.56 | 69.28 | 69.95 | 238,794 | -0.78(-1.11%) |
Apr 24, 2019 | 70.81 | 71.49 | 70.37 | 70.73 | 249,022 | -0.16(-0.23%) |
Apr 23, 2019 | 70.50 | 71.42 | 70.06 | 70.89 | 361,881 | +0.48(+0.68%) |
Apr 22, 2019 | 70.42 | 70.51 | 70.12 | 70.42 | 298,909 | -0.11(-0.16%) |
Apr 18, 2019 | 70.24 | 71.23 | 69.84 | 70.53 | 285,072 | +0.25(+0.36%) |
Apr 17, 2019 | 70.79 | 70.99 | 70.07 | 70.27 | 354,250 | -0.38(-0.54%) |
Apr 16, 2019 | 69.49 | 70.70 | 69.39 | 70.65 | 343,350 | +1.38(+2.00%) |
Apr 15, 2019 | 69.70 | 70.25 | 68.78 | 69.27 | 258,306 | -0.29(-0.42%) |
Apr 12, 2019 | 69.16 | 69.78 | 68.59 | 69.56 | 284,131 | +0.58(+0.84%) |
Apr 11, 2019 | 69.16 | 69.34 | 68.52 | 68.98 | 246,474 | -0.19(-0.27%) |
Apr 10, 2019 | 68.72 | 69.30 | 68.29 | 69.17 | 208,635 | +0.46(+0.67%) |
Apr 09, 2019 | 68.33 | 69.09 | 67.99 | 68.71 | 410,430 | +0.10(+0.15%) |
Apr 08, 2019 | 69.37 | 69.37 | 68.41 | 68.61 | 427,447 | -0.77(-1.11%) |
Apr 05, 2019 | 69.15 | 69.63 | 69.07 | 69.38 | 275,656 | +0.31(+0.44%) |
Apr 04, 2019 | 68.12 | 69.09 | 68.05 | 69.07 | 459,555 | +1.09(+1.60%) |
Apr 03, 2019 | 68.47 | 68.95 | 67.62 | 67.99 | 567,420 | -0.14(-0.21%) |
Apr 02, 2019 | 67.71 | 68.22 | 67.25 | 68.13 | 642,996 | +0.43(+0.64%) |
Apr 01, 2019 | 67.40 | 67.95 | 66.86 | 67.70 | 447,332 | +0.93(+1.40%) |
Mar 29, 2019 | 66.68 | 67.11 | 66.14 | 66.76 | 363,108 | +0.42(+0.64%) |
Mar 28, 2019 | 65.69 | 66.91 | 65.45 | 66.34 | 455,344 | +0.47(+0.71%) |
Mar 27, 2019 | 65.48 | 66.10 | 64.49 | 65.87 | 483,585 | -0.56(-0.84%) |
Mar 26, 2019 | 65.88 | 66.58 | 65.41 | 66.43 | 595,102 | +1.10(+1.68%) |
Mar 25, 2019 | 65.22 | 66.15 | 64.59 | 65.33 | 413,722 | +0.39(+0.60%) |
Mar 22, 2019 | 66.58 | 66.69 | 64.61 | 64.94 | 667,013 | -2.01(-2.99%) |
Mar 21, 2019 | 65.45 | 67.49 | 65.45 | 66.95 | 770,319 | +1.46(+2.23%) |
Mar 20, 2019 | 68.23 | 68.61 | 64.84 | 65.49 | 1,168,864 | -4.08(-5.86%) |
Mar 19, 2019 | 70.06 | 70.53 | 69.38 | 69.57 | 428,981 | -0.11(-0.16%) |
Mar 18, 2019 | 68.95 | 69.83 | 68.62 | 69.68 | 546,055 | +0.80(+1.16%) |
Mar 15, 2019 | 68.28 | 69.36 | 68.22 | 68.88 | 552,372 | +0.66(+0.97%) |
Mar 14, 2019 | 68.94 | 69.22 | 67.92 | 68.22 | 463,712 | -1.04(-1.50%) |
Mar 13, 2019 | 69.58 | 69.78 | 68.64 | 69.25 | 608,462 | +0.29(+0.42%) |
Mar 12, 2019 | 69.75 | 69.76 | 68.55 | 68.96 | 435,129 | -0.71(-1.01%) |
Mar 11, 2019 | 69.91 | 70.59 | 69.40 | 69.67 | 503,697 | -0.14(-0.19%) |
Mar 08, 2019 | 68.27 | 69.93 | 68.08 | 69.80 | 509,411 | +0.80(+1.16%) |
Mar 07, 2019 | 69.81 | 70.45 | 68.66 | 69.01 | 599,196 | -1.08(-1.54%) |
Mar 06, 2019 | 70.09 | 70.25 | 69.15 | 70.08 | 511,778 | +0.01(+0.01%) |
Mar 05, 2019 | 69.24 | 70.17 | 69.02 | 70.08 | 343,024 | +0.75(+1.08%) |
Mar 04, 2019 | 69.67 | 69.97 | 68.08 | 69.33 | 519,644 | -0.23(-0.33%) |
Mar 01, 2019 | 69.99 | 70.71 | 69.07 | 69.56 | 634,528 | -0.03(-0.04%) |
Feb 28, 2019 | 69.60 | 69.94 | 68.99 | 69.58 | 384,109 | -0.39(-0.56%) |
Feb 27, 2019 | 68.14 | 70.00 | 68.14 | 69.97 | 505,081 | +1.88(+2.76%) |
Feb 26, 2019 | 68.91 | 69.20 | 67.97 | 68.10 | 638,743 | -1.00(-1.45%) |
Feb 25, 2019 | 68.05 | 69.21 | 68.01 | 69.10 | 527,821 | +1.26(+1.85%) |
Feb 22, 2019 | 68.45 | 68.66 | 67.27 | 67.84 | 490,697 | -0.84(-1.22%) |
Feb 21, 2019 | 68.83 | 69.22 | 68.42 | 68.68 | 407,566 | +0.03(+0.04%) |
Feb 20, 2019 | 67.69 | 68.94 | 67.64 | 68.66 | 690,896 | +1.04(+1.54%) |
Feb 19, 2019 | 66.32 | 67.87 | 66.00 | 67.62 | 493,022 | +1.06(+1.60%) |
Feb 15, 2019 | 66.12 | 66.78 | 65.63 | 66.56 | 552,221 | +0.79(+1.21%) |
Feb 14, 2019 | 64.98 | 66.01 | 64.98 | 65.76 | 491,266 | +0.25(+0.39%) |
Feb 13, 2019 | 65.08 | 65.81 | 64.55 | 65.51 | 589,003 | +0.79(+1.23%) |
Feb 12, 2019 | 64.21 | 64.85 | 63.47 | 64.72 | 389,094 | +0.85(+1.33%) |
Feb 11, 2019 | 63.78 | 64.24 | 63.14 | 63.86 | 577,694 | +0.30(+0.46%) |
Feb 08, 2019 | 64.32 | 65.13 | 62.81 | 63.57 | 668,116 | -1.12(-1.73%) |
Feb 07, 2019 | 64.72 | 65.05 | 63.58 | 64.69 | 838,433 | -0.55(-0.84%) |
Feb 06, 2019 | 64.25 | 65.73 | 64.25 | 65.24 | 686,823 | +0.82(+1.27%) |
Feb 05, 2019 | 64.17 | 64.56 | 63.67 | 64.42 | 468,256 | +0.46(+0.71%) |
Feb 04, 2019 | 62.51 | 64.34 | 62.36 | 63.96 | 575,329 | +1.37(+2.18%) |