Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.43 | 70.52 | 70.34 | 70.52 | 6,340 | +0.08(+0.11%) |
Mar 28, 2019 | 70.34 | 70.50 | 70.34 | 70.44 | 11,565 | +0.08(+0.11%) |
Mar 27, 2019 | 70.36 | 70.46 | 70.35 | 70.36 | 5,563 | +0.00(+0.00%) |
Mar 26, 2019 | 70.33 | 70.39 | 70.29 | 70.36 | 7,876 | +0.06(+0.08%) |
Mar 25, 2019 | 70.16 | 70.36 | 70.15 | 70.30 | 9,184 | +0.18(+0.25%) |
Mar 22, 2019 | 69.91 | 70.15 | 69.91 | 70.12 | 7,632 | +0.40(+0.57%) |
Mar 21, 2019 | 69.71 | 69.78 | 69.67 | 69.73 | 5,114 | +0.19(+0.27%) |
Mar 20, 2019 | 69.24 | 69.54 | 69.22 | 69.54 | 4,931 | +0.29(+0.42%) |
Mar 19, 2019 | 69.25 | 69.25 | 69.20 | 69.25 | 5,919 | -0.02(-0.03%) |
Mar 18, 2019 | 69.28 | 69.29 | 69.26 | 69.27 | 1,161 | -0.03(-0.04%) |
Mar 15, 2019 | 69.24 | 69.30 | 69.24 | 69.30 | 469 | +0.23(+0.33%) |
Mar 14, 2019 | 69.20 | 69.22 | 69.08 | 69.08 | 4,635 | -0.09(-0.14%) |
Mar 13, 2019 | 69.18 | 69.18 | 69.15 | 69.17 | 1,390 | -0.08(-0.11%) |
Mar 12, 2019 | 69.08 | 69.25 | 69.08 | 69.25 | 295 | +0.34(+0.49%) |
Mar 11, 2019 | 68.91 | 68.91 | 68.91 | 68.91 | 12 | -0.03(-0.04%) |
Mar 08, 2019 | 68.94 | 68.94 | 68.94 | 68.94 | 117 | +0.00(+0.00%) |
Mar 07, 2019 | 68.94 | 68.94 | 68.94 | 68.94 | 58 | +0.15(+0.22%) |
Mar 06, 2019 | 68.78 | 68.78 | 68.78 | 68.78 | 3 | +0.05(+0.07%) |
Mar 05, 2019 | 68.74 | 68.74 | 68.74 | 68.74 | 132 | -0.03(-0.04%) |
Mar 04, 2019 | 68.70 | 68.77 | 68.70 | 68.77 | 1,001 | +0.19(+0.28%) |
Mar 01, 2019 | 68.57 | 68.57 | 68.57 | 68.57 | 117 | -0.09(-0.13%) |
Feb 28, 2019 | 68.58 | 68.67 | 68.58 | 68.66 | 6,958 | +0.01(+0.01%) |
Feb 27, 2019 | 69.02 | 69.02 | 68.65 | 68.65 | 422 | -0.16(-0.23%) |
Feb 26, 2019 | 69.14 | 69.14 | 68.81 | 68.81 | 320 | +0.10(+0.14%) |
Feb 25, 2019 | 68.72 | 68.72 | 68.72 | 68.72 | 117 | +0.01(+0.01%) |
Feb 22, 2019 | 68.82 | 68.82 | 68.71 | 68.71 | 235 | +0.15(+0.22%) |
Feb 21, 2019 | 68.55 | 68.55 | 68.55 | 68.55 | 319 | -0.23(-0.34%) |
Feb 20, 2019 | 69.16 | 69.16 | 68.79 | 68.79 | 3,780 | -0.10(-0.15%) |
Feb 19, 2019 | 70.76 | 84.91 | 68.89 | 68.89 | 2,333 | +0.20(+0.28%) |
Feb 15, 2019 | 68.69 | 68.69 | 68.69 | 68.69 | 117 | -0.08(-0.12%) |
Feb 14, 2019 | 68.93 | 68.93 | 68.77 | 68.77 | 441 | +0.16(+0.23%) |
Feb 13, 2019 | 68.68 | 68.75 | 68.49 | 68.62 | 2,046 | -0.03(-0.04%) |
Feb 12, 2019 | 68.65 | 68.65 | 68.65 | 68.65 | 1 | -0.09(-0.13%) |
Feb 11, 2019 | 68.74 | 68.74 | 68.74 | 68.74 | 12 | -0.10(-0.14%) |
Feb 08, 2019 | 68.83 | 68.83 | 68.83 | 68.83 | 117 | +0.16(+0.23%) |
Feb 07, 2019 | 69.19 | 69.19 | 68.60 | 68.67 | 5,131 | -0.10(-0.15%) |
Feb 06, 2019 | 68.77 | 68.77 | 68.77 | 68.77 | 328 | -0.06(-0.09%) |
Feb 05, 2019 | 68.97 | 68.97 | 68.84 | 68.84 | 6,292 | +0.28(+0.41%) |
Feb 04, 2019 | 68.55 | 68.55 | 68.55 | 68.55 | 8 | -0.09(-0.13%) |
Feb 01, 2019 | 68.64 | 68.64 | 68.64 | 68.64 | 117 | -0.11(-0.15%) |
Jan 31, 2019 | 68.75 | 68.75 | 68.75 | 68.75 | 15 | +0.44(+0.65%) |
Jan 30, 2019 | 68.30 | 68.30 | 68.30 | 68.30 | 0 | +0.09(+0.14%) |
Jan 29, 2019 | 68.15 | 68.21 | 68.15 | 68.21 | 236 | +0.10(+0.15%) |
Jan 28, 2019 | 68.11 | 68.11 | 68.11 | 68.11 | 1 | +0.15(+0.22%) |
Jan 25, 2019 | 67.96 | 67.96 | 67.96 | 67.96 | 118 | -0.03(-0.04%) |
Jan 24, 2019 | 68.06 | 68.06 | 67.94 | 67.99 | 2,291 | +0.19(+0.27%) |
Jan 23, 2019 | 67.89 | 67.89 | 67.63 | 67.80 | 1,240 | +0.03(+0.04%) |
Jan 22, 2019 | 67.77 | 67.77 | 67.77 | 67.77 | 43 | +0.26(+0.38%) |
Jan 18, 2019 | 67.51 | 67.51 | 67.51 | 67.51 | 2,835 | +0.15(+0.23%) |
Jan 17, 2019 | 67.41 | 67.41 | 67.36 | 67.36 | 516 | +0.05(+0.07%) |
Jan 16, 2019 | 67.31 | 67.31 | 67.31 | 67.31 | 76 | +0.07(+0.10%) |
Jan 15, 2019 | 67.22 | 67.32 | 67.22 | 67.25 | 1,014 | -0.05(-0.07%) |
Jan 14, 2019 | 67.39 | 67.39 | 67.29 | 67.29 | 372 | -0.11(-0.16%) |
Jan 11, 2019 | 67.40 | 67.40 | 67.40 | 67.40 | 118 | +0.11(+0.16%) |
Jan 10, 2019 | 67.30 | 67.30 | 67.30 | 67.30 | 1 | -0.07(-0.10%) |
Jan 09, 2019 | 67.31 | 67.37 | 67.06 | 67.37 | 4,206 | +0.16(+0.24%) |
Jan 08, 2019 | 67.20 | 67.20 | 67.20 | 67.20 | 47 | +0.07(+0.10%) |
Jan 07, 2019 | 67.15 | 67.15 | 67.14 | 67.14 | 593 | +0.11(+0.17%) |
Jan 04, 2019 | 66.95 | 67.02 | 66.89 | 67.02 | 6,144 | -0.15(-0.22%) |
Jan 03, 2019 | 67.17 | 67.17 | 67.17 | 67.17 | 1 | +0.16(+0.24%) |