Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.86 | 70.86 | 70.80 | 70.86 | 58,999 | +0.08(+0.11%) |
Apr 29, 2019 | 70.99 | 70.99 | 70.79 | 70.79 | 3,343 | -0.14(-0.20%) |
Apr 26, 2019 | 70.97 | 70.97 | 70.93 | 70.93 | 351 | +0.25(+0.36%) |
Apr 25, 2019 | 70.71 | 70.71 | 70.68 | 70.68 | 253 | -0.08(-0.11%) |
Apr 24, 2019 | 70.75 | 70.76 | 70.61 | 70.76 | 1,325 | +0.32(+0.45%) |
Apr 23, 2019 | 70.57 | 70.57 | 70.39 | 70.44 | 7,515 | +0.08(+0.12%) |
Apr 22, 2019 | 70.37 | 70.47 | 70.34 | 70.36 | 4,283 | -0.18(-0.25%) |
Apr 18, 2019 | 70.53 | 70.54 | 70.49 | 70.54 | 2,925 | +0.08(+0.12%) |
Apr 17, 2019 | 70.53 | 70.61 | 70.45 | 70.45 | 5,500 | +0.02(+0.03%) |
Apr 16, 2019 | 70.61 | 70.61 | 70.39 | 70.43 | 5,514 | -0.20(-0.28%) |
Apr 15, 2019 | 70.63 | 70.68 | 70.63 | 70.63 | 5,266 | +0.05(+0.07%) |
Apr 12, 2019 | 70.56 | 70.61 | 70.56 | 70.58 | 936 | -0.05(-0.07%) |
Apr 11, 2019 | 70.58 | 70.63 | 70.58 | 70.63 | 120 | -0.00(-0.01%) |
Apr 10, 2019 | 70.57 | 70.63 | 70.53 | 70.63 | 3,570 | +0.22(+0.32%) |
Apr 09, 2019 | 70.45 | 70.49 | 70.36 | 70.41 | 4,345 | +0.08(+0.12%) |
Apr 08, 2019 | 70.47 | 70.47 | 70.33 | 70.33 | 1,652 | +0.02(+0.03%) |
Apr 05, 2019 | 70.19 | 70.32 | 70.19 | 70.30 | 4,212 | +0.09(+0.13%) |
Apr 04, 2019 | 70.07 | 70.22 | 70.07 | 70.21 | 4,191 | +0.12(+0.17%) |
Apr 03, 2019 | 70.02 | 70.13 | 70.02 | 70.10 | 4,567 | -0.15(-0.21%) |
Apr 02, 2019 | 70.25 | 70.28 | 70.22 | 70.25 | 5,969 | +0.17(+0.24%) |
Apr 01, 2019 | 70.42 | 70.42 | 70.07 | 70.08 | 6,482 | -0.44(-0.62%) |
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%) |