Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.42 | 75.53 | 73.37 | 73.58 | 292,760 | -2.04(-2.70%) |
Apr 29, 2019 | 75.72 | 76.37 | 75.22 | 75.62 | 398,069 | -0.05(-0.07%) |
Apr 26, 2019 | 74.73 | 76.12 | 74.46 | 75.68 | 247,118 | +0.92(+1.23%) |
Apr 25, 2019 | 75.36 | 76.00 | 74.75 | 74.76 | 440,078 | -0.93(-1.22%) |
Apr 24, 2019 | 76.63 | 76.80 | 75.34 | 75.68 | 588,781 | -0.16(-0.21%) |
Apr 23, 2019 | 73.71 | 77.33 | 73.62 | 75.84 | 1,113,020 | +6.32(+9.09%) |
Apr 22, 2019 | 68.21 | 69.75 | 67.95 | 69.52 | 472,861 | +1.59(+2.33%) |
Apr 18, 2019 | 67.66 | 68.77 | 67.22 | 67.94 | 299,704 | -0.25(-0.37%) |
Apr 17, 2019 | 67.39 | 68.48 | 66.79 | 68.19 | 286,563 | +0.77(+1.14%) |
Apr 16, 2019 | 65.97 | 67.79 | 65.54 | 67.42 | 461,706 | +1.63(+2.48%) |
Apr 15, 2019 | 65.87 | 66.47 | 64.33 | 65.79 | 270,612 | -0.38(-0.57%) |
Apr 12, 2019 | 66.74 | 67.07 | 66.10 | 66.17 | 230,380 | -0.08(-0.13%) |
Apr 11, 2019 | 67.41 | 67.82 | 65.79 | 66.25 | 282,147 | -1.26(-1.87%) |
Apr 10, 2019 | 67.68 | 68.05 | 67.01 | 67.51 | 366,359 | +0.25(+0.37%) |
Apr 09, 2019 | 68.49 | 68.49 | 67.13 | 67.26 | 194,232 | -1.37(-1.99%) |
Apr 08, 2019 | 69.55 | 69.86 | 68.39 | 68.63 | 241,128 | -0.98(-1.41%) |
Apr 05, 2019 | 68.86 | 69.90 | 68.58 | 69.61 | 316,838 | +0.76(+1.10%) |
Apr 04, 2019 | 68.56 | 69.42 | 68.29 | 68.85 | 226,557 | +0.19(+0.28%) |
Apr 03, 2019 | 69.74 | 70.05 | 68.43 | 68.66 | 280,808 | -0.59(-0.85%) |
Apr 02, 2019 | 69.92 | 69.92 | 68.46 | 69.25 | 260,080 | -0.37(-0.53%) |
Apr 01, 2019 | 69.94 | 70.66 | 68.75 | 69.62 | 449,535 | +0.37(+0.54%) |
Mar 29, 2019 | 70.66 | 70.81 | 68.89 | 69.25 | 400,792 | -0.82(-1.17%) |
Mar 28, 2019 | 67.85 | 70.11 | 67.75 | 70.07 | 280,572 | +2.22(+3.28%) |
Mar 27, 2019 | 68.93 | 69.37 | 67.57 | 67.85 | 334,613 | -1.19(-1.73%) |
Mar 26, 2019 | 68.92 | 69.87 | 68.51 | 69.04 | 328,360 | +0.96(+1.42%) |
Mar 25, 2019 | 68.60 | 68.84 | 67.38 | 68.07 | 266,937 | -0.65(-0.95%) |
Mar 22, 2019 | 69.30 | 70.18 | 68.69 | 68.73 | 368,107 | -0.96(-1.37%) |
Mar 21, 2019 | 68.08 | 70.23 | 68.08 | 69.68 | 345,393 | +1.55(+2.27%) |
Mar 20, 2019 | 69.31 | 69.36 | 67.92 | 68.14 | 260,164 | -1.42(-2.04%) |
Mar 19, 2019 | 69.63 | 70.24 | 69.14 | 69.55 | 333,571 | +0.28(+0.41%) |
Mar 18, 2019 | 69.10 | 69.89 | 68.72 | 69.27 | 185,158 | +0.36(+0.53%) |
Mar 15, 2019 | 70.05 | 70.56 | 68.67 | 68.91 | 386,163 | -1.26(-1.80%) |
Mar 14, 2019 | 70.13 | 70.43 | 69.51 | 70.17 | 383,702 | -0.01(-0.01%) |
Mar 13, 2019 | 69.86 | 70.49 | 69.27 | 70.18 | 414,773 | +0.71(+1.02%) |
Mar 12, 2019 | 68.84 | 69.94 | 68.40 | 69.47 | 253,582 | +0.61(+0.88%) |
Mar 11, 2019 | 67.48 | 69.16 | 67.13 | 68.86 | 333,318 | +1.66(+2.47%) |
Mar 08, 2019 | 66.99 | 67.79 | 66.59 | 67.20 | 266,096 | -0.47(-0.70%) |
Mar 07, 2019 | 67.73 | 68.47 | 66.46 | 67.67 | 266,145 | +0.10(+0.15%) |
Mar 06, 2019 | 69.83 | 69.83 | 67.54 | 67.57 | 250,899 | -2.14(-3.07%) |
Mar 05, 2019 | 68.73 | 70.18 | 68.73 | 69.71 | 346,352 | +0.91(+1.32%) |
Mar 04, 2019 | 70.63 | 71.13 | 68.34 | 68.80 | 285,807 | -1.90(-2.69%) |
Mar 01, 2019 | 70.46 | 71.13 | 69.82 | 70.71 | 446,828 | +0.36(+0.52%) |
Feb 28, 2019 | 70.56 | 71.05 | 69.94 | 70.35 | 382,999 | -0.29(-0.42%) |
Feb 27, 2019 | 69.45 | 70.84 | 69.34 | 70.64 | 395,043 | +1.22(+1.76%) |
Feb 26, 2019 | 68.68 | 70.21 | 68.68 | 69.42 | 378,450 | +0.73(+1.07%) |
Feb 25, 2019 | 68.61 | 69.27 | 68.19 | 68.68 | 455,947 | +0.08(+0.11%) |
Feb 22, 2019 | 69.47 | 70.98 | 68.48 | 68.61 | 285,789 | -0.64(-0.93%) |
Feb 21, 2019 | 68.68 | 69.31 | 67.82 | 69.25 | 461,774 | +0.59(+0.86%) |
Feb 20, 2019 | 67.88 | 69.22 | 67.32 | 68.66 | 409,218 | +0.82(+1.20%) |
Feb 19, 2019 | 66.12 | 68.04 | 66.12 | 67.85 | 333,583 | +1.12(+1.67%) |
Feb 15, 2019 | 68.65 | 68.76 | 65.35 | 66.73 | 485,366 | -0.76(-1.13%) |
Feb 14, 2019 | 64.95 | 67.78 | 61.87 | 67.49 | 1,170,864 | +4.63(+7.36%) |
Feb 13, 2019 | 62.14 | 63.54 | 61.96 | 62.86 | 421,181 | +0.91(+1.46%) |
Feb 12, 2019 | 61.77 | 62.20 | 61.37 | 61.96 | 275,024 | +0.94(+1.53%) |
Feb 11, 2019 | 61.54 | 61.60 | 60.04 | 61.02 | 416,833 | -0.63(-1.02%) |
Feb 08, 2019 | 64.70 | 65.30 | 61.49 | 61.65 | 862,932 | -3.23(-4.98%) |
Feb 07, 2019 | 66.07 | 66.71 | 64.37 | 64.88 | 510,455 | -1.10(-1.67%) |
Feb 06, 2019 | 66.24 | 66.95 | 65.69 | 65.98 | 361,815 | -0.66(-1.00%) |
Feb 05, 2019 | 66.35 | 67.65 | 65.72 | 66.65 | 279,382 | +0.17(+0.26%) |
Feb 04, 2019 | 66.10 | 66.61 | 65.54 | 66.47 | 271,224 | -0.14(-0.22%) |