Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.18 | 68.18 | 59.41 | 62.52 | 207,358 | -9.02(-12.61%) |
Apr 29, 2019 | 70.50 | 71.78 | 70.50 | 71.53 | 106,081 | +0.92(+1.30%) |
Apr 26, 2019 | 70.05 | 70.89 | 69.95 | 70.62 | 35,721 | +0.81(+1.17%) |
Apr 25, 2019 | 71.60 | 71.70 | 69.73 | 69.80 | 38,140 | -2.20(-3.06%) |
Apr 24, 2019 | 71.54 | 72.35 | 71.26 | 72.01 | 52,787 | +0.63(+0.89%) |
Apr 23, 2019 | 70.53 | 72.65 | 70.32 | 71.37 | 85,375 | +1.00(+1.43%) |
Apr 22, 2019 | 70.88 | 71.10 | 70.34 | 70.37 | 55,120 | -0.50(-0.71%) |
Apr 18, 2019 | 70.76 | 71.19 | 70.26 | 70.87 | 47,980 | +0.01(+0.01%) |
Apr 17, 2019 | 71.31 | 71.93 | 70.64 | 70.86 | 33,914 | -0.05(-0.07%) |
Apr 16, 2019 | 70.97 | 71.35 | 70.56 | 70.91 | 66,640 | +0.51(+0.73%) |
Apr 15, 2019 | 70.68 | 70.89 | 70.15 | 70.40 | 62,010 | -0.33(-0.47%) |
Apr 12, 2019 | 71.65 | 71.78 | 70.70 | 70.73 | 60,662 | -0.30(-0.43%) |
Apr 11, 2019 | 71.39 | 72.15 | 70.89 | 71.03 | 37,955 | +0.00(+0.00%) |
Apr 10, 2019 | 69.75 | 71.26 | 69.27 | 71.03 | 48,667 | +1.63(+2.34%) |
Apr 09, 2019 | 71.09 | 71.09 | 69.34 | 69.41 | 83,013 | -2.03(-2.85%) |
Apr 08, 2019 | 71.39 | 71.70 | 70.73 | 71.44 | 25,960 | -0.16(-0.22%) |
Apr 05, 2019 | 71.35 | 71.88 | 70.90 | 71.60 | 34,452 | +0.64(+0.91%) |
Apr 04, 2019 | 69.37 | 71.46 | 69.37 | 70.96 | 47,967 | +1.32(+1.90%) |
Apr 03, 2019 | 69.86 | 70.45 | 69.59 | 69.63 | 38,240 | +0.19(+0.27%) |
Apr 02, 2019 | 70.70 | 71.18 | 69.25 | 69.44 | 61,952 | -1.09(-1.54%) |
Apr 01, 2019 | 70.05 | 71.39 | 69.94 | 70.53 | 37,701 | +1.08(+1.55%) |
Mar 29, 2019 | 70.10 | 70.91 | 68.95 | 69.45 | 49,988 | +0.02(+0.03%) |
Mar 28, 2019 | 68.77 | 69.95 | 68.36 | 69.43 | 38,651 | +0.98(+1.44%) |
Mar 27, 2019 | 68.32 | 69.15 | 67.60 | 68.45 | 30,303 | +0.33(+0.49%) |
Mar 26, 2019 | 67.82 | 68.45 | 67.38 | 68.12 | 55,885 | +0.79(+1.18%) |
Mar 25, 2019 | 66.18 | 68.34 | 66.18 | 67.32 | 66,946 | +0.94(+1.41%) |
Mar 22, 2019 | 70.11 | 70.11 | 66.14 | 66.39 | 75,669 | -4.10(-5.81%) |
Mar 21, 2019 | 70.71 | 71.83 | 70.40 | 70.48 | 62,791 | -0.35(-0.49%) |
Mar 20, 2019 | 72.26 | 73.16 | 70.11 | 70.83 | 39,531 | -1.42(-1.96%) |
Mar 19, 2019 | 72.49 | 73.37 | 71.89 | 72.25 | 58,221 | +0.14(+0.20%) |
Mar 18, 2019 | 70.84 | 72.59 | 70.84 | 72.11 | 97,992 | +1.48(+2.09%) |
Mar 15, 2019 | 69.29 | 70.73 | 69.27 | 70.64 | 155,354 | +1.30(+1.87%) |
Mar 14, 2019 | 70.47 | 70.47 | 68.83 | 69.34 | 60,514 | -1.21(-1.72%) |
Mar 13, 2019 | 70.75 | 71.24 | 70.53 | 70.55 | 38,797 | -0.06(-0.08%) |
Mar 12, 2019 | 72.17 | 72.17 | 70.02 | 70.61 | 60,520 | -1.44(-2.00%) |
Mar 11, 2019 | 71.50 | 72.72 | 70.36 | 72.05 | 42,722 | +0.46(+0.65%) |
Mar 08, 2019 | 71.86 | 72.23 | 70.95 | 71.58 | 39,314 | -0.46(-0.64%) |
Mar 07, 2019 | 74.87 | 74.87 | 71.85 | 72.05 | 68,408 | -2.92(-3.90%) |
Mar 06, 2019 | 76.41 | 76.66 | 74.92 | 74.97 | 69,624 | -1.46(-1.91%) |
Mar 05, 2019 | 77.26 | 77.47 | 76.27 | 76.43 | 65,199 | -0.83(-1.08%) |
Mar 04, 2019 | 77.65 | 78.21 | 77.24 | 77.26 | 65,887 | -0.30(-0.39%) |
Mar 01, 2019 | 78.07 | 78.37 | 76.74 | 77.56 | 70,068 | -0.04(-0.05%) |
Feb 28, 2019 | 78.71 | 78.71 | 77.49 | 77.60 | 75,199 | -0.52(-0.67%) |
Feb 27, 2019 | 76.66 | 78.24 | 76.65 | 78.12 | 54,787 | +1.28(+1.66%) |
Feb 26, 2019 | 77.45 | 77.45 | 76.82 | 76.84 | 69,295 | -0.51(-0.66%) |
Feb 25, 2019 | 77.12 | 77.99 | 76.64 | 77.35 | 63,265 | +0.57(+0.74%) |
Feb 22, 2019 | 76.40 | 77.23 | 76.08 | 76.79 | 44,915 | +0.59(+0.77%) |
Feb 21, 2019 | 75.67 | 76.50 | 75.43 | 76.20 | 36,921 | +0.37(+0.49%) |
Feb 20, 2019 | 74.69 | 76.79 | 74.69 | 75.83 | 62,737 | +0.79(+1.06%) |
Feb 19, 2019 | 74.94 | 75.52 | 74.49 | 75.04 | 109,583 | -0.10(-0.14%) |
Feb 15, 2019 | 74.27 | 75.27 | 73.55 | 75.14 | 101,350 | +1.39(+1.89%) |
Feb 14, 2019 | 73.09 | 74.34 | 72.93 | 73.75 | 73,670 | +0.24(+0.32%) |
Feb 13, 2019 | 72.23 | 73.84 | 72.05 | 73.51 | 61,081 | +1.28(+1.77%) |
Feb 12, 2019 | 71.07 | 72.68 | 70.90 | 72.23 | 73,845 | +1.73(+2.46%) |
Feb 11, 2019 | 69.95 | 70.56 | 69.31 | 70.50 | 51,032 | +0.69(+0.99%) |
Feb 08, 2019 | 69.58 | 71.01 | 68.48 | 69.81 | 46,712 | -0.15(-0.22%) |
Feb 07, 2019 | 71.21 | 72.12 | 69.23 | 69.96 | 73,887 | -1.87(-2.60%) |
Feb 06, 2019 | 72.12 | 73.26 | 71.32 | 71.83 | 30,402 | -0.33(-0.46%) |
Feb 05, 2019 | 72.56 | 73.03 | 71.25 | 72.16 | 40,235 | -0.28(-0.39%) |
Feb 04, 2019 | 71.42 | 73.34 | 71.01 | 72.45 | 54,243 | +0.77(+1.08%) |