Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.55 | 74.66 | 72.52 | 72.73 | 296,194 | -2.02(-2.70%) |
Apr 29, 2019 | 74.84 | 75.48 | 74.35 | 74.75 | 402,738 | -0.05(-0.07%) |
Apr 26, 2019 | 73.86 | 75.24 | 73.59 | 74.80 | 250,016 | +0.91(+1.23%) |
Apr 25, 2019 | 74.49 | 75.12 | 73.89 | 73.89 | 445,239 | -0.91(-1.22%) |
Apr 24, 2019 | 75.75 | 75.91 | 74.46 | 74.81 | 595,686 | -0.16(-0.21%) |
Apr 23, 2019 | 72.86 | 76.44 | 72.77 | 74.97 | 1,126,073 | +6.25(+9.09%) |
Apr 22, 2019 | 67.42 | 68.94 | 67.16 | 68.72 | 478,407 | +1.57(+2.33%) |
Apr 18, 2019 | 66.87 | 67.97 | 66.44 | 67.15 | 303,219 | -0.25(-0.37%) |
Apr 17, 2019 | 66.61 | 67.69 | 66.02 | 67.40 | 289,924 | +0.76(+1.14%) |
Apr 16, 2019 | 65.21 | 67.00 | 64.78 | 66.64 | 467,121 | +1.61(+2.48%) |
Apr 15, 2019 | 65.10 | 65.70 | 63.59 | 65.03 | 273,785 | -0.37(-0.57%) |
Apr 12, 2019 | 65.97 | 66.29 | 65.34 | 65.40 | 233,081 | -0.08(-0.13%) |
Apr 11, 2019 | 66.63 | 67.04 | 65.03 | 65.49 | 285,455 | -1.25(-1.87%) |
Apr 10, 2019 | 66.90 | 67.26 | 66.23 | 66.73 | 370,656 | +0.25(+0.37%) |
Apr 09, 2019 | 67.70 | 67.70 | 66.35 | 66.48 | 196,510 | -1.35(-1.99%) |
Apr 08, 2019 | 68.75 | 69.05 | 67.59 | 67.83 | 243,955 | -0.97(-1.41%) |
Apr 05, 2019 | 68.06 | 69.09 | 67.78 | 68.80 | 320,554 | +0.75(+1.10%) |
Apr 04, 2019 | 67.77 | 68.61 | 67.50 | 68.05 | 229,214 | +0.19(+0.28%) |
Apr 03, 2019 | 68.93 | 69.24 | 67.64 | 67.86 | 284,101 | -0.58(-0.85%) |
Apr 02, 2019 | 69.11 | 69.11 | 67.67 | 68.45 | 263,130 | -0.37(-0.53%) |
Apr 01, 2019 | 69.13 | 69.84 | 67.96 | 68.82 | 454,807 | +0.37(+0.54%) |
Mar 29, 2019 | 69.84 | 69.99 | 68.10 | 68.45 | 405,493 | -0.81(-1.17%) |
Mar 28, 2019 | 67.07 | 69.30 | 66.97 | 69.26 | 283,862 | +2.20(+3.28%) |
Mar 27, 2019 | 68.13 | 68.57 | 66.78 | 67.06 | 338,538 | -1.18(-1.73%) |
Mar 26, 2019 | 68.13 | 69.06 | 67.72 | 68.24 | 332,211 | +0.95(+1.42%) |
Mar 25, 2019 | 67.80 | 68.04 | 66.60 | 67.29 | 270,068 | -0.64(-0.95%) |
Mar 22, 2019 | 68.50 | 69.37 | 67.89 | 67.93 | 372,424 | -0.94(-1.37%) |
Mar 21, 2019 | 67.29 | 69.42 | 67.29 | 68.88 | 349,444 | +1.53(+2.27%) |
Mar 20, 2019 | 68.51 | 68.56 | 67.13 | 67.35 | 263,215 | -1.40(-2.04%) |
Mar 19, 2019 | 68.82 | 69.42 | 68.34 | 68.75 | 337,483 | +0.28(+0.41%) |
Mar 18, 2019 | 68.30 | 69.08 | 67.92 | 68.47 | 187,329 | +0.36(+0.53%) |
Mar 15, 2019 | 69.24 | 69.75 | 67.88 | 68.11 | 390,692 | -1.24(-1.79%) |
Mar 14, 2019 | 69.32 | 69.61 | 68.70 | 69.36 | 388,202 | -0.01(-0.01%) |
Mar 13, 2019 | 69.05 | 69.67 | 68.47 | 69.36 | 419,638 | +0.70(+1.02%) |
Mar 12, 2019 | 68.04 | 69.13 | 67.61 | 68.67 | 256,556 | +0.60(+0.88%) |
Mar 11, 2019 | 66.70 | 68.36 | 66.35 | 68.07 | 337,227 | +1.64(+2.47%) |
Mar 08, 2019 | 66.21 | 67.00 | 65.82 | 66.42 | 269,217 | -0.46(-0.70%) |
Mar 07, 2019 | 66.94 | 67.68 | 65.69 | 66.89 | 269,266 | +0.10(+0.15%) |
Mar 06, 2019 | 69.03 | 69.03 | 66.75 | 66.79 | 253,841 | -2.11(-3.07%) |
Mar 05, 2019 | 67.94 | 69.37 | 67.94 | 68.91 | 350,414 | +0.90(+1.32%) |
Mar 04, 2019 | 69.81 | 70.31 | 67.55 | 68.01 | 289,158 | -1.88(-2.69%) |
Mar 01, 2019 | 69.64 | 70.31 | 69.01 | 69.89 | 452,068 | +0.36(+0.52%) |
Feb 28, 2019 | 69.75 | 70.23 | 69.13 | 69.53 | 387,491 | -0.29(-0.42%) |
Feb 27, 2019 | 68.65 | 70.02 | 68.54 | 69.82 | 399,675 | +1.21(+1.76%) |
Feb 26, 2019 | 67.89 | 69.40 | 67.89 | 68.61 | 382,888 | +0.72(+1.07%) |
Feb 25, 2019 | 67.81 | 68.46 | 67.40 | 67.89 | 461,294 | +0.07(+0.11%) |
Feb 22, 2019 | 68.66 | 70.16 | 67.69 | 67.81 | 289,141 | -0.63(-0.93%) |
Feb 21, 2019 | 67.89 | 68.51 | 67.04 | 68.45 | 467,190 | +0.58(+0.86%) |
Feb 20, 2019 | 67.10 | 68.42 | 66.54 | 67.87 | 414,017 | +0.81(+1.20%) |
Feb 19, 2019 | 65.35 | 67.25 | 65.35 | 67.06 | 337,495 | +1.10(+1.67%) |
Feb 15, 2019 | 67.86 | 67.96 | 64.59 | 65.95 | 491,058 | -0.75(-1.13%) |
Feb 14, 2019 | 64.19 | 66.99 | 61.15 | 66.71 | 1,184,596 | +4.58(+7.36%) |
Feb 13, 2019 | 61.42 | 62.81 | 61.25 | 62.13 | 426,120 | +0.90(+1.46%) |
Feb 12, 2019 | 61.06 | 61.48 | 60.66 | 61.24 | 278,249 | +0.93(+1.53%) |
Feb 11, 2019 | 60.83 | 60.89 | 59.34 | 60.31 | 421,721 | -0.62(-1.02%) |
Feb 08, 2019 | 63.95 | 64.54 | 60.78 | 60.93 | 873,052 | -3.19(-4.98%) |
Feb 07, 2019 | 65.31 | 65.93 | 63.63 | 64.13 | 516,441 | -1.09(-1.67%) |
Feb 06, 2019 | 65.47 | 66.17 | 64.92 | 65.22 | 366,058 | -0.66(-1.00%) |
Feb 05, 2019 | 65.58 | 66.87 | 64.95 | 65.87 | 282,659 | +0.17(+0.26%) |
Feb 04, 2019 | 65.34 | 65.84 | 64.78 | 65.70 | 274,405 | -0.14(-0.22%) |