Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.37 | 68.42 | 67.64 | 68.15 | 69,884 | -0.19(-0.28%) |
Apr 29, 2019 | 68.07 | 68.58 | 68.02 | 68.34 | 93,782 | +0.34(+0.50%) |
Apr 26, 2019 | 67.49 | 68.00 | 67.24 | 68.00 | 49,822 | +0.60(+0.89%) |
Apr 25, 2019 | 67.91 | 67.91 | 66.93 | 67.40 | 72,634 | -0.70(-1.02%) |
Apr 24, 2019 | 67.86 | 68.31 | 67.81 | 68.10 | 125,914 | +0.20(+0.29%) |
Apr 23, 2019 | 67.04 | 68.11 | 67.00 | 67.90 | 165,456 | +0.96(+1.44%) |
Apr 22, 2019 | 67.15 | 67.24 | 66.71 | 66.94 | 56,631 | -0.35(-0.51%) |
Apr 18, 2019 | 67.52 | 67.57 | 66.97 | 67.28 | 44,263 | -0.20(-0.30%) |
Apr 17, 2019 | 68.09 | 68.09 | 67.13 | 67.48 | 76,416 | -0.33(-0.49%) |
Apr 16, 2019 | 67.78 | 67.87 | 67.52 | 67.82 | 45,965 | +0.28(+0.42%) |
Apr 15, 2019 | 67.87 | 67.99 | 67.32 | 67.53 | 100,385 | -0.29(-0.42%) |
Apr 12, 2019 | 67.93 | 68.03 | 67.55 | 67.82 | 49,394 | +0.33(+0.49%) |
Apr 11, 2019 | 67.71 | 67.75 | 67.41 | 67.49 | 41,878 | -0.15(-0.22%) |
Apr 10, 2019 | 66.77 | 67.67 | 66.74 | 67.64 | 58,294 | +1.01(+1.52%) |
Apr 09, 2019 | 67.21 | 67.29 | 66.53 | 66.63 | 54,903 | -0.82(-1.21%) |
Apr 08, 2019 | 67.31 | 67.47 | 67.06 | 67.45 | 57,099 | -0.11(-0.16%) |
Apr 05, 2019 | 67.10 | 67.55 | 67.08 | 67.55 | 53,671 | +0.64(+0.96%) |
Apr 04, 2019 | 66.46 | 66.95 | 66.46 | 66.91 | 67,450 | +0.50(+0.75%) |
Apr 03, 2019 | 66.64 | 66.88 | 66.25 | 66.42 | 102,249 | +0.27(+0.41%) |
Apr 02, 2019 | 66.51 | 66.51 | 65.83 | 66.15 | 93,591 | -0.32(-0.49%) |
Apr 01, 2019 | 66.09 | 66.54 | 65.99 | 66.47 | 76,923 | +0.83(+1.26%) |
Mar 29, 2019 | 66.01 | 66.14 | 65.30 | 65.64 | 181,756 | +0.07(+0.10%) |
Mar 28, 2019 | 65.14 | 65.65 | 64.83 | 65.58 | 153,862 | +0.58(+0.90%) |
Mar 27, 2019 | 64.94 | 65.21 | 64.19 | 64.99 | 577,027 | -0.01(-0.01%) |
Mar 26, 2019 | 64.85 | 65.45 | 64.64 | 65.00 | 411,808 | +0.62(+0.96%) |
Mar 25, 2019 | 63.98 | 64.83 | 63.59 | 64.38 | 174,539 | +0.27(+0.42%) |
Mar 22, 2019 | 66.09 | 66.17 | 64.11 | 64.11 | 145,832 | -2.39(-3.60%) |
Mar 21, 2019 | 65.47 | 66.88 | 65.47 | 66.51 | 199,831 | +0.80(+1.22%) |
Mar 20, 2019 | 66.12 | 66.60 | 65.31 | 65.71 | 142,370 | -0.45(-0.69%) |
Mar 19, 2019 | 66.96 | 66.96 | 66.06 | 66.16 | 98,556 | -0.52(-0.78%) |
Mar 18, 2019 | 66.25 | 66.81 | 66.04 | 66.68 | 105,429 | +0.58(+0.88%) |
Mar 15, 2019 | 66.17 | 66.63 | 65.98 | 66.10 | 108,198 | +0.04(+0.06%) |
Mar 14, 2019 | 66.41 | 66.43 | 66.04 | 66.06 | 63,304 | -0.33(-0.49%) |
Mar 13, 2019 | 66.37 | 66.74 | 66.35 | 66.39 | 68,975 | +0.23(+0.35%) |
Mar 12, 2019 | 66.32 | 66.46 | 66.01 | 66.16 | 66,456 | -0.10(-0.16%) |
Mar 11, 2019 | 65.40 | 66.26 | 65.34 | 66.26 | 83,967 | +1.07(+1.64%) |
Mar 08, 2019 | 64.86 | 65.24 | 64.83 | 65.19 | 125,946 | -0.07(-0.10%) |
Mar 07, 2019 | 65.95 | 65.95 | 65.20 | 65.25 | 170,769 | -0.74(-1.12%) |
Mar 06, 2019 | 67.31 | 67.31 | 65.95 | 65.99 | 81,623 | -1.28(-1.90%) |
Mar 05, 2019 | 67.64 | 67.66 | 67.23 | 67.27 | 66,623 | -0.30(-0.45%) |
Mar 04, 2019 | 68.40 | 68.45 | 67.17 | 67.58 | 136,227 | -0.73(-1.07%) |
Mar 01, 2019 | 68.37 | 68.44 | 67.72 | 68.31 | 68,212 | +0.41(+0.60%) |
Feb 28, 2019 | 68.08 | 68.13 | 67.69 | 67.90 | 59,581 | -0.18(-0.26%) |
Feb 27, 2019 | 67.84 | 68.13 | 67.60 | 68.08 | 119,967 | +0.03(+0.04%) |
Feb 26, 2019 | 68.58 | 68.65 | 68.03 | 68.05 | 57,999 | -0.63(-0.92%) |
Feb 25, 2019 | 69.18 | 69.33 | 68.67 | 68.69 | 211,671 | -0.15(-0.22%) |
Feb 22, 2019 | 68.58 | 68.83 | 68.51 | 68.83 | 48,539 | +0.29(+0.42%) |
Feb 21, 2019 | 68.76 | 68.83 | 68.25 | 68.55 | 117,438 | -0.34(-0.49%) |
Feb 20, 2019 | 68.36 | 68.95 | 68.32 | 68.89 | 99,959 | +0.53(+0.78%) |
Feb 19, 2019 | 67.77 | 68.55 | 67.77 | 68.35 | 128,439 | +0.35(+0.51%) |
Feb 15, 2019 | 67.37 | 68.03 | 67.27 | 68.01 | 138,562 | +1.01(+1.51%) |
Feb 14, 2019 | 66.52 | 67.32 | 66.47 | 67.00 | 131,602 | +0.12(+0.18%) |
Feb 13, 2019 | 66.75 | 66.99 | 66.54 | 66.88 | 104,807 | +0.27(+0.41%) |
Feb 12, 2019 | 66.11 | 66.61 | 66.08 | 66.60 | 106,804 | +0.85(+1.29%) |
Feb 11, 2019 | 65.32 | 65.75 | 65.01 | 65.75 | 87,484 | +0.62(+0.95%) |
Feb 08, 2019 | 64.86 | 65.22 | 64.72 | 65.14 | 56,237 | -0.06(-0.09%) |
Feb 07, 2019 | 65.43 | 65.57 | 64.72 | 65.19 | 152,125 | -0.61(-0.92%) |
Feb 06, 2019 | 65.83 | 65.91 | 65.60 | 65.80 | 80,597 | -0.13(-0.19%) |
Feb 05, 2019 | 65.93 | 66.04 | 65.49 | 65.93 | 93,993 | +0.11(+0.16%) |
Feb 04, 2019 | 65.07 | 65.82 | 64.83 | 65.82 | 68,470 | +0.80(+1.23%) |