Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.54 | 72.30 | 70.42 | 72.18 | 732,327 | +0.67(+0.94%) |
Apr 29, 2019 | 71.00 | 71.85 | 70.79 | 71.50 | 579,439 | +0.75(+1.06%) |
Apr 26, 2019 | 69.84 | 71.13 | 69.84 | 70.76 | 321,113 | +0.87(+1.24%) |
Apr 25, 2019 | 70.43 | 70.50 | 69.23 | 69.89 | 238,988 | -0.78(-1.11%) |
Apr 24, 2019 | 70.76 | 71.43 | 70.31 | 70.67 | 249,223 | -0.16(-0.23%) |
Apr 23, 2019 | 70.44 | 71.36 | 70.01 | 70.83 | 362,174 | +0.48(+0.68%) |
Apr 22, 2019 | 70.36 | 70.45 | 70.07 | 70.36 | 299,151 | -0.11(-0.16%) |
Apr 18, 2019 | 70.18 | 71.17 | 69.78 | 70.47 | 285,303 | +0.25(+0.36%) |
Apr 17, 2019 | 70.73 | 70.94 | 70.01 | 70.21 | 354,537 | -0.38(-0.54%) |
Apr 16, 2019 | 69.43 | 70.65 | 69.33 | 70.60 | 343,628 | +1.38(+2.00%) |
Apr 15, 2019 | 69.65 | 70.19 | 68.73 | 69.21 | 258,515 | -0.29(-0.42%) |
Apr 12, 2019 | 69.10 | 69.72 | 68.53 | 69.50 | 284,361 | +0.58(+0.84%) |
Apr 11, 2019 | 69.10 | 69.28 | 68.47 | 68.92 | 246,674 | -0.19(-0.27%) |
Apr 10, 2019 | 68.67 | 69.25 | 68.23 | 69.11 | 208,804 | +0.46(+0.67%) |
Apr 09, 2019 | 68.28 | 69.03 | 67.94 | 68.65 | 410,762 | +0.10(+0.15%) |
Apr 08, 2019 | 69.31 | 69.31 | 68.36 | 68.55 | 427,793 | -0.77(-1.11%) |
Apr 05, 2019 | 69.09 | 69.57 | 69.02 | 69.32 | 275,879 | +0.31(+0.44%) |
Apr 04, 2019 | 68.07 | 69.03 | 68.00 | 69.02 | 459,927 | +1.09(+1.60%) |
Apr 03, 2019 | 68.41 | 68.90 | 67.57 | 67.93 | 567,880 | -0.14(-0.21%) |
Apr 02, 2019 | 67.65 | 68.16 | 67.20 | 68.07 | 643,517 | +0.43(+0.64%) |
Apr 01, 2019 | 67.34 | 67.90 | 66.80 | 67.64 | 447,694 | +0.93(+1.40%) |
Mar 29, 2019 | 66.62 | 67.06 | 66.09 | 66.71 | 363,402 | +0.42(+0.64%) |
Mar 28, 2019 | 65.64 | 66.85 | 65.40 | 66.28 | 455,712 | +0.47(+0.71%) |
Mar 27, 2019 | 65.43 | 66.05 | 64.44 | 65.82 | 483,977 | -0.56(-0.84%) |
Mar 26, 2019 | 65.83 | 66.52 | 65.36 | 66.38 | 595,584 | +1.10(+1.68%) |
Mar 25, 2019 | 65.16 | 66.09 | 64.54 | 65.28 | 414,057 | +0.39(+0.60%) |
Mar 22, 2019 | 66.52 | 66.64 | 64.56 | 64.89 | 667,553 | -2.00(-2.99%) |
Mar 21, 2019 | 65.40 | 67.44 | 65.40 | 66.89 | 770,942 | +1.46(+2.23%) |
Mar 20, 2019 | 68.18 | 68.55 | 64.79 | 65.43 | 1,169,810 | -4.07(-5.86%) |
Mar 19, 2019 | 70.00 | 70.48 | 69.33 | 69.51 | 429,328 | -0.11(-0.16%) |
Mar 18, 2019 | 68.90 | 69.77 | 68.57 | 69.62 | 546,497 | +0.80(+1.16%) |
Mar 15, 2019 | 68.23 | 69.31 | 68.17 | 68.82 | 552,819 | +0.66(+0.97%) |
Mar 14, 2019 | 68.88 | 69.16 | 67.87 | 68.16 | 464,088 | -1.04(-1.50%) |
Mar 13, 2019 | 69.53 | 69.72 | 68.58 | 69.20 | 608,954 | +0.29(+0.42%) |
Mar 12, 2019 | 69.70 | 69.70 | 68.50 | 68.91 | 435,481 | -0.70(-1.01%) |
Mar 11, 2019 | 69.86 | 70.53 | 69.35 | 69.61 | 504,105 | -0.14(-0.19%) |
Mar 08, 2019 | 68.22 | 69.87 | 68.02 | 69.75 | 509,824 | +0.80(+1.16%) |
Mar 07, 2019 | 69.76 | 70.39 | 68.60 | 68.95 | 599,681 | -1.08(-1.54%) |
Mar 06, 2019 | 70.04 | 70.19 | 69.09 | 70.03 | 512,192 | +0.01(+0.01%) |
Mar 05, 2019 | 69.19 | 70.11 | 68.97 | 70.02 | 343,301 | +0.75(+1.08%) |
Mar 04, 2019 | 69.61 | 69.91 | 68.02 | 69.27 | 520,065 | -0.23(-0.33%) |
Mar 01, 2019 | 69.93 | 70.66 | 69.01 | 69.50 | 635,041 | -0.03(-0.04%) |
Feb 28, 2019 | 69.54 | 69.88 | 68.93 | 69.53 | 384,420 | -0.39(-0.56%) |
Feb 27, 2019 | 68.08 | 69.94 | 68.08 | 69.92 | 505,490 | +1.88(+2.76%) |
Feb 26, 2019 | 68.86 | 69.14 | 67.91 | 68.04 | 639,260 | -1.00(-1.45%) |
Feb 25, 2019 | 67.99 | 69.15 | 67.95 | 69.04 | 528,248 | +1.26(+1.85%) |
Feb 22, 2019 | 68.40 | 68.60 | 67.22 | 67.79 | 491,094 | -0.84(-1.22%) |
Feb 21, 2019 | 68.77 | 69.16 | 68.36 | 68.63 | 407,896 | +0.03(+0.04%) |
Feb 20, 2019 | 67.63 | 68.88 | 67.59 | 68.60 | 691,456 | +1.04(+1.53%) |
Feb 19, 2019 | 66.27 | 67.82 | 65.95 | 67.56 | 493,421 | +1.06(+1.60%) |
Feb 15, 2019 | 66.06 | 66.72 | 65.57 | 66.50 | 552,668 | +0.79(+1.21%) |
Feb 14, 2019 | 64.92 | 65.95 | 64.92 | 65.71 | 491,664 | +0.25(+0.39%) |
Feb 13, 2019 | 65.03 | 65.76 | 64.50 | 65.46 | 589,480 | +0.79(+1.23%) |
Feb 12, 2019 | 64.16 | 64.80 | 63.42 | 64.66 | 389,409 | +0.85(+1.33%) |
Feb 11, 2019 | 63.73 | 64.19 | 63.09 | 63.81 | 578,162 | +0.30(+0.46%) |
Feb 08, 2019 | 64.27 | 65.08 | 62.76 | 63.52 | 668,658 | -1.12(-1.73%) |
Feb 07, 2019 | 64.67 | 65.00 | 63.53 | 64.64 | 839,112 | -0.55(-0.84%) |
Feb 06, 2019 | 64.20 | 65.68 | 64.20 | 65.19 | 687,379 | +0.82(+1.27%) |
Feb 05, 2019 | 64.12 | 64.50 | 63.62 | 64.37 | 468,635 | +0.46(+0.71%) |
Feb 04, 2019 | 62.45 | 64.28 | 62.31 | 63.91 | 575,795 | +1.37(+2.18%) |