Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.92 | 70.55 | 68.20 | 70.00 | 270,553 | +0.00(+0.00%) |
Apr 29, 2019 | 71.45 | 72.02 | 69.36 | 70.00 | 318,305 | -0.96(-1.35%) |
Apr 26, 2019 | 69.26 | 71.44 | 68.88 | 70.96 | 350,000 | +1.70(+2.45%) |
Apr 25, 2019 | 68.81 | 69.75 | 67.57 | 69.26 | 302,876 | +0.06(+0.09%) |
Apr 24, 2019 | 68.00 | 69.46 | 67.47 | 69.20 | 375,528 | +1.22(+1.79%) |
Apr 23, 2019 | 65.13 | 68.04 | 65.13 | 67.98 | 381,006 | +3.04(+4.68%) |
Apr 22, 2019 | 64.77 | 65.80 | 63.98 | 64.94 | 278,909 | +0.14(+0.22%) |
Apr 18, 2019 | 61.85 | 65.49 | 60.95 | 64.80 | 708,800 | +3.07(+4.97%) |
Apr 17, 2019 | 63.57 | 63.57 | 61.48 | 61.73 | 351,681 | -1.58(-2.50%) |
Apr 16, 2019 | 65.94 | 66.21 | 62.67 | 63.31 | 347,141 | -2.13(-3.25%) |
Apr 15, 2019 | 64.45 | 65.52 | 64.17 | 65.44 | 190,150 | +0.72(+1.11%) |
Apr 12, 2019 | 65.01 | 65.03 | 63.76 | 64.72 | 318,800 | +0.09(+0.14%) |
Apr 11, 2019 | 65.81 | 66.05 | 64.43 | 64.63 | 232,282 | -1.15(-1.75%) |
Apr 10, 2019 | 65.55 | 65.91 | 64.95 | 65.78 | 207,145 | +0.31(+0.47%) |
Apr 09, 2019 | 66.35 | 66.90 | 65.17 | 65.47 | 303,449 | -1.03(-1.55%) |
Apr 08, 2019 | 66.19 | 66.82 | 65.30 | 66.50 | 209,081 | +0.00(+0.00%) |
Apr 05, 2019 | 66.11 | 66.85 | 65.67 | 66.50 | 335,900 | +0.62(+0.94%) |
Apr 04, 2019 | 65.38 | 66.42 | 65.00 | 65.88 | 177,058 | +0.81(+1.24%) |
Apr 03, 2019 | 65.12 | 65.48 | 64.07 | 65.07 | 169,782 | +0.18(+0.28%) |
Apr 02, 2019 | 65.85 | 65.85 | 64.43 | 64.89 | 221,811 | -0.97(-1.47%) |
Apr 01, 2019 | 66.39 | 66.65 | 65.15 | 65.86 | 161,131 | -0.06(-0.09%) |
Mar 29, 2019 | 65.41 | 66.50 | 64.83 | 65.92 | 354,800 | +0.70(+1.07%) |
Mar 28, 2019 | 65.63 | 65.63 | 63.88 | 65.22 | 236,705 | -0.06(-0.09%) |
Mar 27, 2019 | 64.07 | 65.48 | 63.08 | 65.28 | 451,124 | +1.23(+1.92%) |
Mar 26, 2019 | 64.59 | 64.89 | 63.56 | 64.05 | 272,853 | -0.39(-0.61%) |
Mar 25, 2019 | 64.89 | 64.89 | 63.41 | 64.44 | 195,306 | -0.19(-0.29%) |
Mar 22, 2019 | 66.05 | 66.55 | 64.49 | 64.63 | 225,100 | -1.52(-2.30%) |
Mar 21, 2019 | 64.96 | 66.43 | 64.96 | 66.15 | 194,166 | +1.14(+1.75%) |
Mar 20, 2019 | 66.53 | 66.53 | 64.88 | 65.01 | 241,913 | -1.56(-2.34%) |
Mar 19, 2019 | 67.18 | 67.27 | 66.18 | 66.57 | 244,456 | -0.63(-0.94%) |
Mar 18, 2019 | 64.58 | 67.37 | 63.92 | 67.20 | 355,839 | +2.73(+4.23%) |
Mar 15, 2019 | 64.49 | 65.08 | 63.85 | 64.47 | 571,500 | -0.03(-0.05%) |
Mar 14, 2019 | 64.26 | 64.90 | 63.95 | 64.50 | 298,270 | +0.57(+0.89%) |
Mar 13, 2019 | 64.04 | 64.55 | 63.63 | 63.93 | 232,827 | +0.21(+0.33%) |
Mar 12, 2019 | 64.33 | 64.33 | 63.16 | 63.72 | 237,033 | -0.61(-0.95%) |
Mar 11, 2019 | 64.28 | 64.80 | 63.14 | 64.33 | 707,666 | +0.10(+0.16%) |
Mar 08, 2019 | 62.12 | 64.29 | 61.34 | 64.23 | 310,900 | +1.78(+2.85%) |
Mar 07, 2019 | 64.00 | 64.00 | 62.17 | 62.45 | 430,080 | -1.37(-2.15%) |
Mar 06, 2019 | 66.72 | 66.74 | 63.68 | 63.82 | 435,829 | -2.75(-4.13%) |
Mar 05, 2019 | 67.99 | 68.49 | 66.35 | 66.57 | 402,855 | -1.76(-2.58%) |
Mar 04, 2019 | 69.17 | 69.51 | 67.89 | 68.33 | 453,727 | -1.09(-1.57%) |
Mar 01, 2019 | 68.15 | 70.00 | 67.43 | 69.42 | 411,300 | +1.31(+1.92%) |
Feb 28, 2019 | 66.00 | 70.75 | 63.20 | 68.11 | 816,552 | +1.11(+1.66%) |
Feb 27, 2019 | 68.88 | 68.88 | 66.72 | 67.00 | 569,734 | -1.90(-2.76%) |
Feb 26, 2019 | 71.16 | 71.16 | 68.88 | 68.90 | 209,745 | -2.25(-3.16%) |
Feb 25, 2019 | 73.28 | 73.76 | 71.14 | 71.15 | 635,664 | -1.53(-2.11%) |
Feb 22, 2019 | 71.66 | 72.75 | 70.34 | 72.68 | 426,000 | +2.18(+3.09%) |
Feb 21, 2019 | 72.52 | 72.52 | 69.48 | 70.50 | 505,076 | -1.95(-2.69%) |
Feb 20, 2019 | 64.98 | 73.31 | 64.37 | 72.45 | 1,062,953 | +7.43(+11.43%) |
Feb 19, 2019 | 64.80 | 65.78 | 64.68 | 65.02 | 157,665 | +0.20(+0.31%) |
Feb 15, 2019 | 63.84 | 65.11 | 63.84 | 64.82 | 138,400 | +1.32(+2.08%) |
Feb 14, 2019 | 63.40 | 64.06 | 62.58 | 63.50 | 121,273 | +0.00(+0.00%) |
Feb 13, 2019 | 63.24 | 64.18 | 62.84 | 63.50 | 217,463 | +0.27(+0.43%) |
Feb 12, 2019 | 62.43 | 63.31 | 62.05 | 63.23 | 151,300 | +1.19(+1.92%) |
Feb 11, 2019 | 62.48 | 62.48 | 61.20 | 62.04 | 150,044 | -0.19(-0.31%) |
Feb 08, 2019 | 62.90 | 62.90 | 61.39 | 62.23 | 118,100 | -0.99(-1.57%) |
Feb 07, 2019 | 64.08 | 64.24 | 62.77 | 63.22 | 136,372 | -0.85(-1.33%) |
Feb 06, 2019 | 63.75 | 64.36 | 63.17 | 64.07 | 357,740 | +0.27(+0.42%) |
Feb 05, 2019 | 63.83 | 65.26 | 63.21 | 63.80 | 217,830 | +0.31(+0.49%) |
Feb 04, 2019 | 63.79 | 63.79 | 63.09 | 63.49 | 183,571 | -0.03(-0.05%) |