Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.56 | 70.00 | 69.28 | 69.62 | 409,640 | +0.23(+0.34%) |
Apr 29, 2019 | 68.94 | 69.59 | 68.80 | 69.39 | 174,954 | +0.36(+0.52%) |
Apr 26, 2019 | 69.21 | 69.63 | 68.75 | 69.03 | 172,187 | -0.06(-0.08%) |
Apr 25, 2019 | 68.56 | 69.34 | 68.42 | 69.08 | 151,799 | +0.06(+0.08%) |
Apr 24, 2019 | 69.00 | 69.64 | 68.87 | 69.03 | 142,417 | +0.12(+0.17%) |
Apr 23, 2019 | 68.60 | 69.23 | 68.22 | 68.91 | 354,692 | +0.56(+0.82%) |
Apr 22, 2019 | 68.78 | 68.93 | 68.17 | 68.35 | 177,859 | -0.49(-0.71%) |
Apr 18, 2019 | 69.10 | 69.64 | 68.74 | 68.83 | 140,761 | -0.20(-0.29%) |
Apr 17, 2019 | 69.89 | 69.93 | 68.87 | 69.03 | 123,186 | -0.77(-1.10%) |
Apr 16, 2019 | 70.48 | 70.65 | 69.62 | 69.80 | 202,460 | -0.50(-0.71%) |
Apr 15, 2019 | 70.16 | 70.84 | 70.07 | 70.31 | 284,337 | +0.36(+0.51%) |
Apr 12, 2019 | 69.88 | 70.10 | 69.52 | 69.95 | 200,746 | +0.17(+0.24%) |
Apr 11, 2019 | 68.93 | 69.83 | 68.52 | 69.78 | 186,843 | +0.74(+1.07%) |
Apr 10, 2019 | 69.11 | 69.66 | 68.46 | 69.04 | 170,609 | +0.31(+0.45%) |
Apr 09, 2019 | 69.63 | 69.64 | 68.60 | 68.73 | 166,371 | -0.80(-1.14%) |
Apr 08, 2019 | 69.53 | 70.11 | 69.28 | 69.53 | 236,187 | -0.37(-0.53%) |
Apr 05, 2019 | 68.81 | 69.92 | 68.58 | 69.90 | 167,647 | +1.04(+1.51%) |
Apr 04, 2019 | 68.86 | 68.97 | 68.28 | 68.86 | 252,988 | +0.28(+0.42%) |
Apr 03, 2019 | 68.30 | 68.94 | 67.84 | 68.57 | 198,316 | +0.26(+0.38%) |
Apr 02, 2019 | 69.54 | 69.59 | 68.03 | 68.31 | 309,394 | -0.95(-1.37%) |
Apr 01, 2019 | 68.75 | 69.42 | 68.38 | 69.26 | 304,813 | +0.42(+0.61%) |
Mar 29, 2019 | 68.82 | 69.18 | 68.36 | 68.84 | 388,946 | -0.28(-0.40%) |
Mar 28, 2019 | 69.08 | 69.39 | 68.30 | 69.12 | 318,344 | -0.01(-0.01%) |
Mar 27, 2019 | 70.15 | 70.15 | 69.01 | 69.13 | 385,936 | -0.77(-1.10%) |
Mar 26, 2019 | 69.78 | 70.35 | 69.46 | 69.90 | 506,375 | +0.23(+0.32%) |
Mar 25, 2019 | 69.42 | 69.78 | 68.75 | 69.67 | 376,026 | +0.23(+0.34%) |
Mar 22, 2019 | 69.80 | 70.40 | 69.37 | 69.44 | 421,926 | -0.12(-0.17%) |
Mar 21, 2019 | 68.73 | 69.66 | 68.73 | 69.55 | 793,645 | +0.57(+0.82%) |
Mar 20, 2019 | 69.39 | 69.90 | 68.52 | 68.98 | 384,032 | -0.30(-0.43%) |
Mar 19, 2019 | 70.26 | 70.33 | 68.98 | 69.28 | 295,795 | -0.46(-0.66%) |
Mar 18, 2019 | 69.68 | 70.31 | 69.19 | 69.75 | 243,847 | +0.16(+0.23%) |
Mar 15, 2019 | 69.44 | 70.14 | 68.96 | 69.59 | 1,318,952 | +0.30(+0.43%) |
Mar 14, 2019 | 69.80 | 70.58 | 69.25 | 69.28 | 278,324 | -0.62(-0.89%) |
Mar 13, 2019 | 70.15 | 70.28 | 69.70 | 69.90 | 238,455 | -0.31(-0.44%) |
Mar 12, 2019 | 69.29 | 70.36 | 69.27 | 70.21 | 360,047 | +0.84(+1.21%) |
Mar 11, 2019 | 69.03 | 69.44 | 68.67 | 69.38 | 326,264 | +0.32(+0.46%) |
Mar 08, 2019 | 68.70 | 69.09 | 68.45 | 69.06 | 259,178 | +0.44(+0.63%) |
Mar 07, 2019 | 68.87 | 69.38 | 68.43 | 68.62 | 294,645 | -0.01(-0.01%) |
Mar 06, 2019 | 68.77 | 69.22 | 68.36 | 68.63 | 309,019 | -0.26(-0.38%) |
Mar 05, 2019 | 70.65 | 70.92 | 68.62 | 68.89 | 327,553 | -2.07(-2.91%) |
Mar 04, 2019 | 69.58 | 71.03 | 68.96 | 70.96 | 394,574 | +1.60(+2.30%) |
Mar 01, 2019 | 68.58 | 69.54 | 68.29 | 69.36 | 225,959 | +0.79(+1.15%) |
Feb 28, 2019 | 68.25 | 68.87 | 66.23 | 68.57 | 429,334 | +0.64(+0.95%) |
Feb 27, 2019 | 67.81 | 68.29 | 67.50 | 67.93 | 368,453 | -0.11(-0.16%) |
Feb 26, 2019 | 69.25 | 69.92 | 68.00 | 68.04 | 296,734 | -1.14(-1.65%) |
Feb 25, 2019 | 70.38 | 70.46 | 68.70 | 69.18 | 516,243 | -1.32(-1.88%) |
Feb 22, 2019 | 70.25 | 70.86 | 69.85 | 70.50 | 461,239 | +0.22(+0.31%) |
Feb 21, 2019 | 69.08 | 70.38 | 68.95 | 70.28 | 230,094 | +0.92(+1.33%) |
Feb 20, 2019 | 68.66 | 69.64 | 68.57 | 69.36 | 413,401 | +0.60(+0.88%) |
Feb 19, 2019 | 67.60 | 69.34 | 67.28 | 68.76 | 569,028 | +1.28(+1.90%) |
Feb 15, 2019 | 65.18 | 68.00 | 65.16 | 67.48 | 1,065,032 | +2.12(+3.24%) |
Feb 14, 2019 | 65.37 | 66.19 | 65.28 | 65.36 | 292,592 | +0.02(+0.03%) |
Feb 13, 2019 | 64.13 | 65.64 | 64.13 | 65.34 | 273,058 | +0.84(+1.30%) |
Feb 12, 2019 | 65.08 | 65.29 | 64.13 | 64.50 | 225,098 | -0.70(-1.07%) |
Feb 11, 2019 | 64.98 | 65.33 | 64.51 | 65.20 | 240,609 | -0.06(-0.09%) |
Feb 08, 2019 | 65.63 | 65.99 | 64.95 | 65.26 | 326,701 | -0.34(-0.52%) |
Feb 07, 2019 | 64.71 | 65.63 | 64.14 | 65.60 | 267,954 | +1.11(+1.73%) |
Feb 06, 2019 | 65.10 | 65.24 | 63.47 | 64.49 | 185,399 | -0.34(-0.53%) |
Feb 05, 2019 | 64.60 | 64.93 | 64.34 | 64.83 | 151,476 | +0.17(+0.26%) |
Feb 04, 2019 | 64.53 | 64.86 | 63.71 | 64.66 | 190,961 | -0.27(-0.42%) |