Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.46 | 70.82 | 70.45 | 70.79 | 13,655 | +0.27(+0.38%) |
Apr 29, 2019 | 70.37 | 70.55 | 70.35 | 70.52 | 25,886 | +0.08(+0.11%) |
Apr 26, 2019 | 70.44 | 70.47 | 70.39 | 70.44 | 24,980 | +0.17(+0.25%) |
Apr 25, 2019 | 70.25 | 70.28 | 70.25 | 70.27 | 2,868 | -0.08(-0.11%) |
Apr 24, 2019 | 70.47 | 70.54 | 70.13 | 70.35 | 37,602 | -0.22(-0.31%) |
Apr 23, 2019 | 70.67 | 70.73 | 70.52 | 70.57 | 75,546 | -0.41(-0.58%) |
Apr 22, 2019 | 70.82 | 71.05 | 70.82 | 70.98 | 17,890 | +0.14(+0.20%) |
Apr 18, 2019 | 70.90 | 70.90 | 70.78 | 70.84 | 24,980 | -0.20(-0.28%) |
Apr 17, 2019 | 71.27 | 71.27 | 70.98 | 71.04 | 24,832 | +0.08(+0.11%) |
Apr 16, 2019 | 70.94 | 70.99 | 70.85 | 70.96 | 12,258 | +0.07(+0.09%) |
Apr 15, 2019 | 71.17 | 71.21 | 70.83 | 70.89 | 23,534 | -0.16(-0.23%) |
Apr 12, 2019 | 71.11 | 71.15 | 71.04 | 71.06 | 22,586 | +0.17(+0.24%) |
Apr 11, 2019 | 70.75 | 70.89 | 70.75 | 70.88 | 25,375 | -0.27(-0.38%) |
Apr 10, 2019 | 71.07 | 71.15 | 71.01 | 71.15 | 6,530 | +0.04(+0.05%) |
Apr 09, 2019 | 71.21 | 71.22 | 71.10 | 71.12 | 18,541 | -0.10(-0.13%) |
Apr 08, 2019 | 70.98 | 71.22 | 70.98 | 71.21 | 27,681 | +0.39(+0.56%) |
Apr 05, 2019 | 70.82 | 70.83 | 70.73 | 70.82 | 14,675 | -0.15(-0.22%) |
Apr 04, 2019 | 70.92 | 70.97 | 70.90 | 70.97 | 8,330 | -0.03(-0.04%) |
Apr 03, 2019 | 71.05 | 71.20 | 71.00 | 71.00 | 28,832 | -0.05(-0.07%) |
Apr 02, 2019 | 71.16 | 71.16 | 70.88 | 71.05 | 14,639 | -0.12(-0.16%) |
Apr 01, 2019 | 71.01 | 71.28 | 70.89 | 71.16 | 63,620 | +0.25(+0.35%) |
Mar 29, 2019 | 70.88 | 70.97 | 70.85 | 70.92 | 94,151 | +0.36(+0.52%) |
Mar 28, 2019 | 70.63 | 70.67 | 70.44 | 70.55 | 13,418 | -0.14(-0.20%) |
Mar 27, 2019 | 70.65 | 70.74 | 70.48 | 70.70 | 149,776 | -0.06(-0.08%) |
Mar 26, 2019 | 70.79 | 70.83 | 70.72 | 70.75 | 16,526 | +0.07(+0.10%) |
Mar 25, 2019 | 70.56 | 70.70 | 70.47 | 70.69 | 13,827 | +0.12(+0.18%) |
Mar 22, 2019 | 70.67 | 70.76 | 70.56 | 70.56 | 24,162 | -0.22(-0.31%) |
Mar 21, 2019 | 71.03 | 71.03 | 70.73 | 70.78 | 8,258 | -0.52(-0.73%) |
Mar 20, 2019 | 70.99 | 71.45 | 70.99 | 71.30 | 24,823 | +0.14(+0.20%) |
Mar 19, 2019 | 71.41 | 71.44 | 71.09 | 71.16 | 85,797 | +0.17(+0.24%) |
Mar 18, 2019 | 70.97 | 71.05 | 70.85 | 70.98 | 108,374 | -0.03(-0.04%) |
Mar 15, 2019 | 70.86 | 71.03 | 70.86 | 71.01 | 17,705 | -0.02(-0.03%) |
Mar 14, 2019 | 70.97 | 71.10 | 70.97 | 71.03 | 7,789 | -0.22(-0.31%) |
Mar 13, 2019 | 71.11 | 71.25 | 70.99 | 71.25 | 46,452 | +0.37(+0.53%) |
Mar 12, 2019 | 70.74 | 70.88 | 70.74 | 70.88 | 41,128 | +0.21(+0.30%) |
Mar 11, 2019 | 70.57 | 70.68 | 70.57 | 70.67 | 15,799 | -0.01(-0.01%) |
Mar 08, 2019 | 70.52 | 70.70 | 70.50 | 70.68 | 43,847 | +0.31(+0.44%) |
Mar 07, 2019 | 70.58 | 70.58 | 70.33 | 70.37 | 170,840 | -0.09(-0.12%) |
Mar 06, 2019 | 70.76 | 70.86 | 70.43 | 70.46 | 61,526 | -0.43(-0.61%) |
Mar 05, 2019 | 70.97 | 71.04 | 70.88 | 70.89 | 27,438 | -0.24(-0.34%) |
Mar 04, 2019 | 71.16 | 71.16 | 71.00 | 71.13 | 14,290 | -0.10(-0.13%) |
Mar 01, 2019 | 71.63 | 71.66 | 71.14 | 71.22 | 80,195 | -0.71(-0.99%) |
Feb 28, 2019 | 71.77 | 72.06 | 71.73 | 71.93 | 52,726 | -0.07(-0.09%) |
Feb 27, 2019 | 72.16 | 72.16 | 71.97 | 72.00 | 13,825 | +0.05(+0.07%) |
Feb 26, 2019 | 71.60 | 72.00 | 71.58 | 71.95 | 46,560 | +0.18(+0.25%) |
Feb 25, 2019 | 71.85 | 71.87 | 71.75 | 71.77 | 68,403 | -0.26(-0.36%) |
Feb 22, 2019 | 71.72 | 72.06 | 71.70 | 72.03 | 20,948 | +0.44(+0.62%) |
Feb 21, 2019 | 71.86 | 71.87 | 71.55 | 71.59 | 39,321 | -0.27(-0.37%) |
Feb 20, 2019 | 71.85 | 71.96 | 71.76 | 71.86 | 10,949 | +0.19(+0.27%) |
Feb 19, 2019 | 71.33 | 71.68 | 71.27 | 71.67 | 11,362 | +0.24(+0.33%) |
Feb 15, 2019 | 71.35 | 71.45 | 71.27 | 71.43 | 18,134 | +0.21(+0.29%) |
Feb 14, 2019 | 71.17 | 71.29 | 70.95 | 71.22 | 10,406 | -0.21(-0.30%) |
Feb 13, 2019 | 71.55 | 71.60 | 71.40 | 71.44 | 10,031 | -0.08(-0.11%) |
Feb 12, 2019 | 71.38 | 71.51 | 71.31 | 71.51 | 7,861 | +0.37(+0.52%) |
Feb 11, 2019 | 71.20 | 71.25 | 71.12 | 71.14 | 2,205 | -0.18(-0.25%) |
Feb 08, 2019 | 71.38 | 71.38 | 71.26 | 71.32 | 19,280 | +0.14(+0.19%) |
Feb 07, 2019 | 71.35 | 71.37 | 71.11 | 71.18 | 10,548 | -0.49(-0.68%) |
Feb 06, 2019 | 71.65 | 71.82 | 71.65 | 71.68 | 9,663 | -0.36(-0.49%) |
Feb 05, 2019 | 72.12 | 72.12 | 72.00 | 72.03 | 10,710 | -0.17(-0.24%) |
Feb 04, 2019 | 72.07 | 72.20 | 72.01 | 72.20 | 30,440 | -0.06(-0.08%) |