Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.39 | 66.39 | 66.00 | 66.23 | 602 | -0.17(-0.25%) |
Apr 29, 2019 | 65.96 | 66.49 | 65.96 | 66.40 | 1,521 | +0.36(+0.55%) |
Apr 26, 2019 | 65.61 | 66.04 | 65.60 | 66.04 | 718 | +0.18(+0.28%) |
Apr 25, 2019 | 65.80 | 66.05 | 65.68 | 65.86 | 4,413 | -0.25(-0.38%) |
Apr 24, 2019 | 65.95 | 66.24 | 65.95 | 66.11 | 643 | +0.06(+0.09%) |
Apr 23, 2019 | 65.81 | 66.09 | 65.69 | 66.05 | 4,243 | +0.42(+0.64%) |
Apr 22, 2019 | 65.62 | 65.73 | 65.62 | 65.63 | 3,992 | -0.16(-0.25%) |
Apr 18, 2019 | 65.75 | 65.79 | 65.66 | 65.79 | 6,056 | +0.00(+0.01%) |
Apr 17, 2019 | 65.66 | 65.79 | 65.63 | 65.79 | 567 | +0.16(+0.24%) |
Apr 16, 2019 | 65.19 | 65.63 | 65.19 | 65.63 | 365 | +0.39(+0.59%) |
Apr 15, 2019 | 65.41 | 65.45 | 65.25 | 65.25 | 2,046 | -0.20(-0.30%) |
Apr 12, 2019 | 65.04 | 65.55 | 65.04 | 65.45 | 3,079 | +0.75(+1.16%) |
Apr 11, 2019 | 64.74 | 64.83 | 64.56 | 64.70 | 1,147 | +0.17(+0.26%) |
Apr 10, 2019 | 64.20 | 64.53 | 64.18 | 64.53 | 945 | +0.53(+0.84%) |
Apr 09, 2019 | 64.12 | 64.12 | 63.99 | 63.99 | 267 | -0.74(-1.14%) |
Apr 08, 2019 | 64.63 | 64.73 | 64.63 | 64.73 | 865 | +0.11(+0.17%) |
Apr 05, 2019 | 64.65 | 64.69 | 64.58 | 64.62 | 1,642 | +0.38(+0.59%) |
Apr 04, 2019 | 64.19 | 64.24 | 64.19 | 64.24 | 1,344 | +0.29(+0.46%) |
Apr 03, 2019 | 64.13 | 64.13 | 63.95 | 63.95 | 714 | +0.23(+0.35%) |
Apr 02, 2019 | 63.54 | 63.82 | 63.54 | 63.72 | 1,895 | -0.08(-0.13%) |
Apr 01, 2019 | 63.53 | 63.81 | 63.53 | 63.81 | 851 | +1.07(+1.70%) |
Mar 29, 2019 | 62.47 | 62.74 | 62.47 | 62.74 | 5,235 | +0.44(+0.70%) |
Mar 28, 2019 | 62.30 | 62.30 | 62.30 | 62.30 | 158 | +0.39(+0.63%) |
Mar 27, 2019 | 61.75 | 61.92 | 61.75 | 61.92 | 1,359 | -0.12(-0.20%) |
Mar 26, 2019 | 61.74 | 62.16 | 61.74 | 62.04 | 2,064 | +0.47(+0.77%) |
Mar 25, 2019 | 61.66 | 61.66 | 61.55 | 61.57 | 467 | -0.10(-0.16%) |
Mar 22, 2019 | 61.68 | 61.74 | 61.67 | 61.67 | 923 | -1.68(-2.65%) |
Mar 21, 2019 | 63.33 | 63.34 | 63.33 | 63.34 | 362 | +0.69(+1.11%) |
Mar 20, 2019 | 63.32 | 63.32 | 62.65 | 62.65 | 856 | -0.61(-0.97%) |
Mar 19, 2019 | 63.79 | 63.88 | 63.26 | 63.26 | 1,295 | -0.30(-0.48%) |
Mar 18, 2019 | 63.55 | 63.56 | 63.47 | 63.56 | 556 | +0.45(+0.72%) |
Mar 15, 2019 | 63.14 | 63.31 | 62.92 | 63.11 | 4,413 | +0.30(+0.48%) |
Mar 14, 2019 | 62.95 | 62.95 | 62.78 | 62.81 | 1,250 | +0.08(+0.12%) |
Mar 13, 2019 | 62.85 | 62.85 | 62.65 | 62.73 | 709 | +0.54(+0.88%) |
Mar 12, 2019 | 62.13 | 62.34 | 62.06 | 62.19 | 1,802 | +0.13(+0.21%) |
Mar 11, 2019 | 61.72 | 62.06 | 61.72 | 62.06 | 625 | +0.73(+1.20%) |
Mar 08, 2019 | 61.01 | 61.32 | 61.01 | 61.32 | 2,059 | -0.32(-0.51%) |
Mar 07, 2019 | 61.61 | 61.85 | 61.46 | 61.64 | 2,661 | -0.76(-1.23%) |
Mar 06, 2019 | 62.74 | 62.83 | 62.40 | 62.40 | 13,878 | -0.67(-1.06%) |
Mar 05, 2019 | 63.19 | 63.19 | 62.95 | 63.07 | 610 | -0.15(-0.24%) |
Mar 04, 2019 | 63.81 | 63.89 | 62.87 | 63.22 | 9,846 | -0.38(-0.60%) |
Mar 01, 2019 | 63.78 | 63.78 | 63.43 | 63.60 | 2,677 | +0.31(+0.49%) |
Feb 28, 2019 | 63.29 | 63.29 | 63.29 | 63.29 | 231 | -0.36(-0.56%) |
Feb 27, 2019 | 63.51 | 63.74 | 63.51 | 63.65 | 3,588 | -0.12(-0.18%) |
Feb 26, 2019 | 63.81 | 63.81 | 63.76 | 63.76 | 462 | -0.11(-0.17%) |
Feb 25, 2019 | 64.26 | 64.36 | 63.87 | 63.87 | 3,379 | +0.05(+0.08%) |
Feb 22, 2019 | 63.89 | 63.89 | 63.73 | 63.82 | 2,986 | +0.29(+0.46%) |
Feb 21, 2019 | 64.02 | 64.02 | 63.43 | 63.53 | 2,718 | -0.34(-0.53%) |
Feb 20, 2019 | 63.77 | 63.89 | 63.77 | 63.87 | 387 | +0.19(+0.30%) |
Feb 19, 2019 | 63.30 | 63.68 | 63.30 | 63.68 | 1,334 | +0.21(+0.34%) |
Feb 15, 2019 | 63.42 | 63.46 | 63.38 | 63.46 | 2,059 | +0.76(+1.21%) |
Feb 14, 2019 | 62.58 | 62.83 | 62.50 | 62.71 | 4,036 | -0.07(-0.11%) |
Feb 13, 2019 | 62.33 | 62.91 | 62.33 | 62.77 | 2,883 | +0.42(+0.68%) |
Feb 12, 2019 | 62.29 | 62.35 | 62.29 | 62.35 | 503 | +0.88(+1.44%) |
Feb 11, 2019 | 61.47 | 61.47 | 61.47 | 61.47 | 230 | +0.31(+0.51%) |
Feb 08, 2019 | 61.26 | 61.26 | 61.02 | 61.16 | 720 | -0.26(-0.42%) |
Feb 07, 2019 | 61.68 | 61.68 | 61.04 | 61.42 | 1,548 | -0.38(-0.61%) |
Feb 06, 2019 | 61.71 | 61.80 | 61.69 | 61.79 | 1,029 | -0.00(-0.00%) |
Feb 05, 2019 | 61.70 | 61.84 | 61.51 | 61.80 | 2,747 | +0.36(+0.58%) |
Feb 04, 2019 | 61.35 | 61.45 | 61.35 | 61.44 | 802 | +0.44(+0.72%) |