Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.20 | 75.00 | 72.75 | 73.95 | 1,756 | +1.95(+2.71%) |
Apr 29, 2019 | 74.70 | 75.75 | 72.00 | 72.00 | 1,958 | -1.80(-2.44%) |
Apr 26, 2019 | 71.40 | 74.55 | 71.40 | 73.80 | 733 | -1.83(-2.42%) |
Apr 25, 2019 | 71.25 | 75.63 | 71.25 | 75.63 | 195 | +4.83(+6.82%) |
Apr 24, 2019 | 70.05 | 75.75 | 70.05 | 70.80 | 2,472 | +2.25(+3.28%) |
Apr 23, 2019 | 71.55 | 72.00 | 67.97 | 68.55 | 127 | +0.30(+0.44%) |
Apr 22, 2019 | 67.50 | 71.55 | 66.75 | 68.25 | 2,546 | +0.30(+0.44%) |
Apr 18, 2019 | 67.20 | 69.90 | 67.20 | 67.95 | 1,153 | +1.65(+2.49%) |
Apr 17, 2019 | 68.10 | 68.10 | 64.50 | 66.30 | 839 | +1.35(+2.08%) |
Apr 16, 2019 | 68.25 | 71.25 | 64.95 | 64.95 | 1,436 | -3.30(-4.84%) |
Apr 15, 2019 | 69.00 | 69.75 | 64.50 | 68.25 | 1,827 | -0.75(-1.09%) |
Apr 12, 2019 | 73.80 | 73.80 | 69.00 | 69.00 | 2,920 | -3.30(-4.56%) |
Apr 11, 2019 | 74.25 | 75.11 | 72.15 | 72.30 | 3,264 | -1.20(-1.63%) |
Apr 10, 2019 | 73.35 | 81.00 | 72.27 | 73.50 | 4,435 | +1.04(+1.43%) |
Apr 09, 2019 | 73.20 | 73.20 | 71.40 | 72.46 | 630 | -1.04(-1.41%) |
Apr 08, 2019 | 73.50 | 73.50 | 72.75 | 73.50 | 167 | +0.60(+0.82%) |
Apr 05, 2019 | 74.55 | 74.55 | 72.75 | 72.90 | 460 | -0.90(-1.22%) |
Apr 04, 2019 | 73.95 | 75.60 | 73.80 | 73.80 | 84 | +0.00(+0.00%) |
Apr 03, 2019 | 75.75 | 76.05 | 73.35 | 73.80 | 904 | -1.95(-2.57%) |
Apr 02, 2019 | 73.50 | 75.75 | 73.50 | 75.75 | 791 | +2.25(+3.06%) |
Apr 01, 2019 | 70.05 | 77.08 | 69.30 | 73.50 | 2,688 | +2.25(+3.16%) |
Mar 29, 2019 | 76.80 | 77.63 | 67.65 | 71.25 | 2,680 | -5.40(-7.05%) |
Mar 28, 2019 | 76.50 | 79.50 | 76.50 | 76.65 | 523 | +0.30(+0.39%) |
Mar 27, 2019 | 78.63 | 78.63 | 75.90 | 76.35 | 1,234 | -1.35(-1.74%) |
Mar 26, 2019 | 83.55 | 83.55 | 76.41 | 77.70 | 2,764 | -4.81(-5.83%) |
Mar 25, 2019 | 80.40 | 83.25 | 80.10 | 82.51 | 901 | +1.81(+2.24%) |
Mar 22, 2019 | 81.00 | 81.15 | 78.90 | 80.70 | 460 | +0.75(+0.94%) |
Mar 21, 2019 | 82.65 | 83.85 | 78.90 | 79.95 | 1,530 | -1.80(-2.20%) |
Mar 20, 2019 | 81.41 | 82.28 | 79.50 | 81.75 | 1,498 | -0.75(-0.91%) |
Mar 19, 2019 | 85.50 | 85.50 | 81.15 | 82.50 | 3,324 | -4.50(-5.17%) |
Mar 18, 2019 | 87.30 | 87.30 | 83.25 | 87.00 | 1,686 | -0.30(-0.34%) |
Mar 15, 2019 | 82.95 | 87.30 | 82.35 | 87.30 | 2,280 | +4.80(+5.82%) |
Mar 14, 2019 | 88.35 | 88.35 | 82.50 | 82.50 | 1,504 | -5.25(-5.98%) |
Mar 13, 2019 | 85.95 | 88.05 | 83.40 | 87.75 | 1,345 | +4.50(+5.41%) |
Mar 12, 2019 | 81.60 | 86.10 | 81.60 | 83.25 | 1,317 | +3.30(+4.13%) |
Mar 11, 2019 | 81.15 | 86.10 | 79.74 | 79.95 | 1,616 | +0.90(+1.14%) |
Mar 08, 2019 | 82.50 | 84.90 | 78.90 | 79.05 | 1,480 | -3.45(-4.18%) |
Mar 07, 2019 | 81.15 | 82.50 | 78.90 | 82.50 | 594 | +3.45(+4.36%) |
Mar 06, 2019 | 82.35 | 83.85 | 79.05 | 79.05 | 833 | -3.75(-4.53%) |
Mar 05, 2019 | 80.55 | 85.20 | 80.05 | 82.80 | 858 | -1.50(-1.78%) |
Mar 04, 2019 | 84.15 | 84.75 | 81.75 | 84.30 | 2,570 | +3.30(+4.07%) |
Mar 01, 2019 | 83.25 | 83.25 | 78.75 | 81.00 | 1,253 | -2.25(-2.70%) |
Feb 28, 2019 | 81.30 | 83.25 | 78.30 | 83.25 | 906 | +1.05(+1.28%) |
Feb 27, 2019 | 82.35 | 83.64 | 76.80 | 82.20 | 2,483 | +0.60(+0.74%) |
Feb 26, 2019 | 81.00 | 84.00 | 78.00 | 81.60 | 2,990 | +2.85(+3.62%) |
Feb 25, 2019 | 83.33 | 85.14 | 78.15 | 78.75 | 4,151 | -4.20(-5.06%) |
Feb 22, 2019 | 82.95 | 84.75 | 81.30 | 82.95 | 680 | -1.20(-1.43%) |
Feb 21, 2019 | 84.90 | 87.00 | 81.30 | 84.15 | 4,586 | -1.35(-1.58%) |
Feb 20, 2019 | 85.20 | 88.80 | 85.20 | 85.50 | 3,761 | -3.15(-3.55%) |
Feb 19, 2019 | 88.05 | 89.55 | 84.30 | 88.65 | 2,579 | +1.50(+1.72%) |
Feb 15, 2019 | 89.10 | 91.20 | 87.15 | 87.15 | 4,326 | -0.75(-0.85%) |
Feb 14, 2019 | 88.80 | 93.15 | 87.60 | 87.90 | 3,224 | -0.90(-1.01%) |
Feb 13, 2019 | 88.05 | 89.85 | 87.75 | 88.80 | 2,029 | +1.65(+1.89%) |
Feb 12, 2019 | 88.20 | 89.10 | 87.15 | 87.15 | 1,494 | +0.00(+0.00%) |
Feb 11, 2019 | 87.29 | 88.75 | 87.15 | 87.15 | 1,411 | +0.90(+1.04%) |
Feb 08, 2019 | 88.20 | 88.20 | 85.50 | 86.25 | 2,220 | +0.00(+0.00%) |
Feb 07, 2019 | 88.50 | 89.61 | 85.65 | 86.25 | 1,223 | -2.40(-2.71%) |
Feb 06, 2019 | 89.36 | 90.43 | 87.15 | 88.65 | 1,306 | -2.25(-2.48%) |
Feb 05, 2019 | 89.85 | 95.10 | 84.00 | 90.90 | 4,529 | +1.50(+1.68%) |
Feb 04, 2019 | 89.85 | 90.75 | 88.50 | 89.40 | 2,838 | -0.60(-0.67%) |