Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.08 | 66.12 | 63.76 | 66.02 | 620,351 | +0.53(+0.81%) |
Apr 29, 2019 | 63.80 | 66.05 | 62.51 | 65.49 | 875,166 | +1.69(+2.65%) |
Apr 26, 2019 | 61.01 | 66.30 | 59.76 | 63.80 | 2,128,300 | +2.85(+4.68%) |
Apr 25, 2019 | 75.00 | 75.00 | 60.69 | 60.95 | 4,087,705 | -18.77(-23.54%) |
Apr 24, 2019 | 80.07 | 80.92 | 79.64 | 79.72 | 545,513 | -0.45(-0.56%) |
Apr 23, 2019 | 82.40 | 83.30 | 79.61 | 80.17 | 579,517 | -0.58(-0.72%) |
Apr 22, 2019 | 82.17 | 82.67 | 80.38 | 80.75 | 244,325 | -1.69(-2.05%) |
Apr 18, 2019 | 82.17 | 82.92 | 81.23 | 82.44 | 251,500 | +0.13(+0.16%) |
Apr 17, 2019 | 80.98 | 83.01 | 80.90 | 82.31 | 442,760 | +2.12(+2.64%) |
Apr 16, 2019 | 81.75 | 82.67 | 80.08 | 80.19 | 451,536 | -1.72(-2.10%) |
Apr 15, 2019 | 82.88 | 83.69 | 81.32 | 81.91 | 300,249 | -0.69(-0.84%) |
Apr 12, 2019 | 81.30 | 84.25 | 81.30 | 82.60 | 478,800 | +2.20(+2.74%) |
Apr 11, 2019 | 80.08 | 80.94 | 77.59 | 80.40 | 437,518 | +0.10(+0.12%) |
Apr 10, 2019 | 76.65 | 80.42 | 76.65 | 80.30 | 609,686 | +3.83(+5.01%) |
Apr 09, 2019 | 76.84 | 77.22 | 75.58 | 76.47 | 547,442 | -0.75(-0.97%) |
Apr 08, 2019 | 75.32 | 77.45 | 75.10 | 77.22 | 308,256 | +1.80(+2.39%) |
Apr 05, 2019 | 75.87 | 76.78 | 74.25 | 75.42 | 435,000 | -0.70(-0.92%) |
Apr 04, 2019 | 74.65 | 76.59 | 74.55 | 76.12 | 488,997 | +1.32(+1.76%) |
Apr 03, 2019 | 72.96 | 76.36 | 72.50 | 74.80 | 750,144 | +3.06(+4.27%) |
Apr 02, 2019 | 71.56 | 72.03 | 70.22 | 71.74 | 418,925 | +0.25(+0.35%) |
Apr 01, 2019 | 68.38 | 72.41 | 68.16 | 71.49 | 570,540 | +4.14(+6.15%) |
Mar 29, 2019 | 68.29 | 73.03 | 67.27 | 67.35 | 1,121,300 | -0.80(-1.17%) |
Mar 28, 2019 | 68.54 | 70.03 | 67.60 | 68.15 | 497,848 | -0.39(-0.57%) |
Mar 27, 2019 | 69.76 | 70.48 | 67.86 | 68.54 | 861,116 | -0.92(-1.32%) |
Mar 26, 2019 | 69.35 | 70.34 | 68.48 | 69.46 | 355,412 | +0.43(+0.62%) |
Mar 25, 2019 | 68.43 | 69.77 | 67.72 | 69.03 | 424,805 | +0.55(+0.80%) |
Mar 22, 2019 | 71.60 | 71.85 | 68.40 | 68.48 | 524,700 | -3.92(-5.41%) |
Mar 21, 2019 | 72.02 | 73.69 | 71.84 | 72.40 | 721,439 | +0.20(+0.28%) |
Mar 20, 2019 | 73.62 | 76.43 | 71.69 | 72.20 | 416,119 | -2.15(-2.89%) |
Mar 19, 2019 | 75.61 | 77.87 | 74.13 | 74.35 | 612,788 | -0.54(-0.72%) |
Mar 18, 2019 | 75.09 | 76.42 | 74.00 | 74.89 | 686,617 | -0.16(-0.21%) |
Mar 15, 2019 | 74.26 | 75.97 | 73.11 | 75.05 | 631,700 | +1.09(+1.47%) |
Mar 14, 2019 | 75.66 | 77.02 | 73.83 | 73.96 | 526,218 | -2.28(-2.99%) |
Mar 13, 2019 | 77.85 | 80.18 | 76.13 | 76.24 | 446,815 | -1.01(-1.31%) |
Mar 12, 2019 | 77.74 | 78.00 | 76.86 | 77.25 | 881,289 | -0.49(-0.63%) |
Mar 11, 2019 | 78.67 | 79.61 | 77.15 | 77.74 | 932,229 | -0.49(-0.63%) |
Mar 08, 2019 | 78.73 | 79.65 | 78.04 | 78.23 | 717,900 | -1.22(-1.54%) |
Mar 07, 2019 | 81.63 | 83.24 | 78.70 | 79.45 | 523,820 | -2.55(-3.11%) |
Mar 06, 2019 | 85.22 | 85.22 | 81.96 | 82.00 | 351,411 | -3.32(-3.89%) |
Mar 05, 2019 | 86.05 | 86.14 | 84.82 | 85.32 | 270,523 | -0.51(-0.59%) |
Mar 04, 2019 | 85.81 | 87.90 | 84.93 | 85.83 | 378,545 | +0.29(+0.34%) |
Mar 01, 2019 | 86.45 | 87.50 | 84.85 | 85.54 | 382,000 | -0.12(-0.14%) |
Feb 28, 2019 | 85.57 | 86.18 | 83.72 | 85.66 | 474,004 | -0.13(-0.15%) |
Feb 27, 2019 | 86.60 | 86.98 | 85.26 | 85.79 | 510,942 | -1.11(-1.28%) |
Feb 26, 2019 | 88.13 | 88.91 | 86.80 | 86.90 | 447,647 | -1.22(-1.38%) |
Feb 25, 2019 | 89.19 | 89.91 | 87.68 | 88.12 | 497,057 | -0.98(-1.10%) |
Feb 22, 2019 | 90.82 | 92.86 | 88.64 | 89.10 | 570,100 | -0.97(-1.08%) |
Feb 21, 2019 | 86.99 | 91.31 | 85.31 | 90.07 | 994,080 | +7.21(+8.70%) |
Feb 20, 2019 | 82.64 | 83.96 | 82.61 | 82.86 | 431,787 | +0.55(+0.67%) |
Feb 19, 2019 | 81.19 | 82.74 | 80.29 | 82.31 | 422,586 | +0.94(+1.16%) |
Feb 15, 2019 | 81.56 | 82.92 | 80.97 | 81.37 | 426,200 | +0.67(+0.83%) |
Feb 14, 2019 | 78.06 | 80.72 | 77.28 | 80.70 | 467,440 | +2.17(+2.76%) |
Feb 13, 2019 | 78.27 | 79.77 | 77.92 | 78.53 | 396,134 | +0.53(+0.68%) |
Feb 12, 2019 | 75.94 | 78.78 | 75.12 | 78.00 | 420,008 | +3.01(+4.01%) |
Feb 11, 2019 | 73.64 | 76.17 | 71.74 | 74.99 | 518,508 | +1.51(+2.05%) |
Feb 08, 2019 | 75.11 | 75.43 | 71.86 | 73.48 | 709,100 | -2.14(-2.83%) |
Feb 07, 2019 | 79.30 | 79.30 | 74.73 | 75.62 | 647,184 | -4.55(-5.68%) |
Feb 06, 2019 | 78.08 | 80.49 | 76.66 | 80.17 | 460,434 | +2.48(+3.19%) |
Feb 05, 2019 | 77.03 | 77.92 | 76.70 | 77.69 | 252,663 | +0.52(+0.67%) |
Feb 04, 2019 | 77.80 | 77.83 | 75.67 | 77.17 | 338,484 | -0.77(-0.99%) |