Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.32 | 70.67 | 70.31 | 70.64 | 13,683 | +0.27(+0.38%) |
Apr 29, 2019 | 70.22 | 70.40 | 70.20 | 70.38 | 25,940 | +0.08(+0.11%) |
Apr 26, 2019 | 70.30 | 70.33 | 70.25 | 70.30 | 25,031 | +0.17(+0.25%) |
Apr 25, 2019 | 70.11 | 70.13 | 70.11 | 70.12 | 2,874 | -0.08(-0.11%) |
Apr 24, 2019 | 70.33 | 70.39 | 69.98 | 70.20 | 37,679 | -0.22(-0.31%) |
Apr 23, 2019 | 70.53 | 70.58 | 70.38 | 70.42 | 75,701 | -0.41(-0.58%) |
Apr 22, 2019 | 70.67 | 70.90 | 70.67 | 70.84 | 17,926 | +0.14(+0.20%) |
Apr 18, 2019 | 70.76 | 70.76 | 70.63 | 70.69 | 25,031 | -0.20(-0.28%) |
Apr 17, 2019 | 71.12 | 71.12 | 70.84 | 70.89 | 24,883 | +0.08(+0.11%) |
Apr 16, 2019 | 70.80 | 70.85 | 70.70 | 70.82 | 12,283 | +0.07(+0.09%) |
Apr 15, 2019 | 71.03 | 71.07 | 70.68 | 70.75 | 23,582 | -0.16(-0.23%) |
Apr 12, 2019 | 70.96 | 71.00 | 70.89 | 70.91 | 22,632 | +0.17(+0.24%) |
Apr 11, 2019 | 70.61 | 70.75 | 70.61 | 70.74 | 25,427 | -0.27(-0.38%) |
Apr 10, 2019 | 70.92 | 71.01 | 70.87 | 71.01 | 6,543 | +0.04(+0.05%) |
Apr 09, 2019 | 71.07 | 71.07 | 70.95 | 70.97 | 18,579 | -0.10(-0.13%) |
Apr 08, 2019 | 70.84 | 71.07 | 70.84 | 71.07 | 27,738 | +0.39(+0.56%) |
Apr 05, 2019 | 70.67 | 70.68 | 70.59 | 70.67 | 14,706 | -0.15(-0.22%) |
Apr 04, 2019 | 70.78 | 70.83 | 70.76 | 70.83 | 8,348 | -0.03(-0.04%) |
Apr 03, 2019 | 70.90 | 71.06 | 70.85 | 70.85 | 28,891 | -0.05(-0.07%) |
Apr 02, 2019 | 71.01 | 71.01 | 70.74 | 70.90 | 14,669 | -0.12(-0.16%) |
Apr 01, 2019 | 70.86 | 71.13 | 70.74 | 71.02 | 63,751 | +0.25(+0.35%) |
Mar 29, 2019 | 70.73 | 70.82 | 70.70 | 70.77 | 94,345 | +0.36(+0.52%) |
Mar 28, 2019 | 70.48 | 70.53 | 70.29 | 70.41 | 13,446 | -0.14(-0.20%) |
Mar 27, 2019 | 70.50 | 70.60 | 70.34 | 70.55 | 150,084 | -0.06(-0.08%) |
Mar 26, 2019 | 70.64 | 70.69 | 70.57 | 70.61 | 16,560 | +0.07(+0.10%) |
Mar 25, 2019 | 70.42 | 70.55 | 70.32 | 70.54 | 13,856 | +0.12(+0.18%) |
Mar 22, 2019 | 70.52 | 70.62 | 70.42 | 70.42 | 24,212 | -0.22(-0.31%) |
Mar 21, 2019 | 70.89 | 70.89 | 70.59 | 70.64 | 8,275 | -0.52(-0.73%) |
Mar 20, 2019 | 70.85 | 71.31 | 70.85 | 71.15 | 24,874 | +0.14(+0.20%) |
Mar 19, 2019 | 71.26 | 71.29 | 70.94 | 71.01 | 85,974 | +0.17(+0.24%) |
Mar 18, 2019 | 70.82 | 70.91 | 70.70 | 70.84 | 108,597 | -0.03(-0.04%) |
Mar 15, 2019 | 70.71 | 70.89 | 70.71 | 70.87 | 17,741 | -0.02(-0.03%) |
Mar 14, 2019 | 70.83 | 70.96 | 70.83 | 70.89 | 7,805 | -0.22(-0.31%) |
Mar 13, 2019 | 70.96 | 71.11 | 70.85 | 71.11 | 46,548 | +0.37(+0.53%) |
Mar 12, 2019 | 70.59 | 70.73 | 70.59 | 70.73 | 41,213 | +0.21(+0.30%) |
Mar 11, 2019 | 70.43 | 70.53 | 70.43 | 70.52 | 15,832 | -0.01(-0.01%) |
Mar 08, 2019 | 70.38 | 70.55 | 70.36 | 70.53 | 43,937 | +0.31(+0.44%) |
Mar 07, 2019 | 70.44 | 70.44 | 70.19 | 70.23 | 171,191 | -0.09(-0.12%) |
Mar 06, 2019 | 70.62 | 70.71 | 70.28 | 70.31 | 61,653 | -0.43(-0.61%) |
Mar 05, 2019 | 70.83 | 70.90 | 70.73 | 70.74 | 27,494 | -0.24(-0.34%) |
Mar 04, 2019 | 71.01 | 71.02 | 70.85 | 70.98 | 14,319 | -0.10(-0.13%) |
Mar 01, 2019 | 71.48 | 71.51 | 70.99 | 71.08 | 80,360 | -0.71(-0.99%) |
Feb 28, 2019 | 71.62 | 71.91 | 71.59 | 71.79 | 52,835 | -0.07(-0.09%) |
Feb 27, 2019 | 72.02 | 72.02 | 71.82 | 71.85 | 13,854 | +0.05(+0.07%) |
Feb 26, 2019 | 71.45 | 71.86 | 71.44 | 71.81 | 46,655 | +0.18(+0.25%) |
Feb 25, 2019 | 71.70 | 71.72 | 71.60 | 71.62 | 68,544 | -0.26(-0.36%) |
Feb 22, 2019 | 71.58 | 71.91 | 71.56 | 71.88 | 20,991 | +0.44(+0.62%) |
Feb 21, 2019 | 71.71 | 71.72 | 71.40 | 71.44 | 39,401 | -0.27(-0.37%) |
Feb 20, 2019 | 71.70 | 71.82 | 71.61 | 71.71 | 10,971 | +0.19(+0.27%) |
Feb 19, 2019 | 71.18 | 71.53 | 71.13 | 71.52 | 11,385 | +0.24(+0.33%) |
Feb 15, 2019 | 71.20 | 71.30 | 71.13 | 71.28 | 18,171 | +0.20(+0.29%) |
Feb 14, 2019 | 71.02 | 71.15 | 70.80 | 71.07 | 10,427 | -0.21(-0.30%) |
Feb 13, 2019 | 71.40 | 71.45 | 71.25 | 71.29 | 10,051 | -0.08(-0.11%) |
Feb 12, 2019 | 71.23 | 71.37 | 71.16 | 71.37 | 7,877 | +0.37(+0.52%) |
Feb 11, 2019 | 71.05 | 71.11 | 70.97 | 71.00 | 2,209 | -0.18(-0.25%) |
Feb 08, 2019 | 71.23 | 71.23 | 71.12 | 71.17 | 19,320 | +0.14(+0.19%) |
Feb 07, 2019 | 71.20 | 71.22 | 70.96 | 71.04 | 10,569 | -0.49(-0.68%) |
Feb 06, 2019 | 71.50 | 71.67 | 71.50 | 71.53 | 9,683 | -0.35(-0.49%) |
Feb 05, 2019 | 71.97 | 71.97 | 71.85 | 71.88 | 10,732 | -0.17(-0.24%) |
Feb 04, 2019 | 71.92 | 72.05 | 71.86 | 72.05 | 30,503 | -0.06(-0.08%) |