Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.61 | 69.02 | 68.41 | 68.92 | 393,401 | +0.31(+0.45%) |
Apr 29, 2019 | 68.62 | 68.73 | 68.50 | 68.61 | 284,971 | +0.03(+0.04%) |
Apr 26, 2019 | 68.28 | 68.60 | 68.17 | 68.58 | 303,900 | +0.32(+0.47%) |
Apr 25, 2019 | 68.42 | 68.42 | 67.90 | 68.26 | 344,307 | -0.43(-0.63%) |
Apr 24, 2019 | 68.82 | 68.92 | 68.63 | 68.69 | 362,320 | -0.05(-0.07%) |
Apr 23, 2019 | 68.45 | 68.87 | 68.30 | 68.74 | 381,446 | +0.37(+0.54%) |
Apr 22, 2019 | 68.54 | 68.58 | 68.27 | 68.37 | 440,848 | -0.27(-0.39%) |
Apr 18, 2019 | 68.71 | 68.74 | 68.34 | 68.64 | 371,100 | +0.12(+0.18%) |
Apr 17, 2019 | 69.01 | 69.06 | 68.43 | 68.52 | 384,545 | -0.28(-0.41%) |
Apr 16, 2019 | 68.96 | 69.00 | 68.66 | 68.80 | 310,344 | +0.18(+0.26%) |
Apr 15, 2019 | 68.77 | 68.79 | 68.52 | 68.62 | 338,904 | -0.05(-0.07%) |
Apr 12, 2019 | 68.58 | 68.67 | 68.40 | 68.67 | 356,300 | +0.35(+0.51%) |
Apr 11, 2019 | 68.19 | 68.40 | 68.09 | 68.32 | 360,394 | +0.21(+0.31%) |
Apr 10, 2019 | 68.08 | 68.13 | 67.85 | 68.11 | 446,873 | +0.16(+0.24%) |
Apr 09, 2019 | 68.41 | 68.43 | 67.83 | 67.95 | 336,456 | -0.71(-1.03%) |
Apr 08, 2019 | 68.65 | 68.67 | 68.36 | 68.66 | 403,259 | +0.01(+0.01%) |
Apr 05, 2019 | 68.49 | 68.68 | 68.38 | 68.65 | 394,500 | +0.32(+0.47%) |
Apr 04, 2019 | 68.12 | 68.34 | 68.03 | 68.33 | 460,226 | +0.27(+0.40%) |
Apr 03, 2019 | 68.31 | 68.31 | 67.86 | 68.06 | 559,538 | +0.01(+0.01%) |
Apr 02, 2019 | 68.33 | 68.38 | 67.90 | 68.05 | 557,775 | -0.30(-0.44%) |
Apr 01, 2019 | 68.16 | 68.40 | 68.04 | 68.35 | 543,679 | +0.57(+0.84%) |
Mar 29, 2019 | 67.60 | 67.82 | 67.43 | 67.78 | 706,400 | +0.49(+0.73%) |
Mar 28, 2019 | 66.98 | 67.38 | 66.90 | 67.29 | 534,877 | +0.45(+0.67%) |
Mar 27, 2019 | 66.85 | 67.04 | 66.44 | 66.84 | 988,623 | +0.03(+0.04%) |
Mar 26, 2019 | 66.61 | 66.98 | 66.48 | 66.81 | 650,100 | +0.63(+0.95%) |
Mar 25, 2019 | 66.14 | 66.46 | 65.92 | 66.18 | 1,162,555 | +0.06(+0.09%) |
Mar 22, 2019 | 66.96 | 67.02 | 66.08 | 66.12 | 927,900 | -1.11(-1.65%) |
Mar 21, 2019 | 66.34 | 67.34 | 66.26 | 67.23 | 477,044 | +0.75(+1.13%) |
Mar 20, 2019 | 66.94 | 66.99 | 66.26 | 66.48 | 903,398 | -0.69(-1.03%) |
Mar 19, 2019 | 67.46 | 67.60 | 66.93 | 67.17 | 524,523 | -0.03(-0.04%) |
Mar 18, 2019 | 67.03 | 67.23 | 66.86 | 67.20 | 262,461 | +0.30(+0.45%) |
Mar 15, 2019 | 66.81 | 67.13 | 66.75 | 66.90 | 512,700 | +0.16(+0.24%) |
Mar 14, 2019 | 66.81 | 66.83 | 66.50 | 66.74 | 414,756 | -0.10(-0.15%) |
Mar 13, 2019 | 66.60 | 67.01 | 66.60 | 66.84 | 459,077 | +0.40(+0.60%) |
Mar 12, 2019 | 66.49 | 66.60 | 66.33 | 66.44 | 704,414 | +0.12(+0.18%) |
Mar 11, 2019 | 65.70 | 66.33 | 65.64 | 66.32 | 505,418 | +0.86(+1.31%) |
Mar 08, 2019 | 65.35 | 65.55 | 65.06 | 65.46 | 639,100 | -0.19(-0.29%) |
Mar 07, 2019 | 66.01 | 66.20 | 65.48 | 65.65 | 1,298,496 | -0.48(-0.73%) |
Mar 06, 2019 | 66.52 | 66.61 | 66.06 | 66.13 | 677,833 | -0.37(-0.56%) |
Mar 05, 2019 | 66.77 | 66.78 | 66.50 | 66.50 | 510,220 | -0.16(-0.24%) |
Mar 04, 2019 | 67.11 | 67.20 | 66.13 | 66.66 | 1,131,630 | -0.24(-0.36%) |
Mar 01, 2019 | 67.18 | 67.25 | 66.60 | 66.90 | 501,700 | +0.11(+0.16%) |
Feb 28, 2019 | 66.89 | 67.00 | 66.74 | 66.79 | 567,695 | -0.11(-0.16%) |
Feb 27, 2019 | 66.67 | 66.98 | 66.52 | 66.90 | 641,617 | +0.11(+0.16%) |
Feb 26, 2019 | 66.91 | 67.10 | 66.79 | 66.79 | 553,758 | -0.22(-0.33%) |
Feb 25, 2019 | 67.39 | 67.41 | 66.95 | 67.01 | 783,330 | -0.03(-0.04%) |
Feb 22, 2019 | 66.74 | 67.06 | 66.60 | 67.04 | 470,200 | +0.46(+0.69%) |
Feb 21, 2019 | 66.56 | 66.70 | 66.34 | 66.58 | 604,124 | -0.11(-0.16%) |
Feb 20, 2019 | 66.57 | 66.77 | 66.41 | 66.69 | 683,655 | +0.14(+0.21%) |
Feb 19, 2019 | 66.38 | 66.75 | 66.28 | 66.55 | 754,220 | +0.16(+0.24%) |
Feb 15, 2019 | 65.85 | 66.39 | 65.85 | 66.39 | 754,600 | +0.93(+1.42%) |
Feb 14, 2019 | 65.55 | 65.74 | 65.23 | 65.46 | 796,437 | -0.39(-0.59%) |
Feb 13, 2019 | 65.78 | 65.95 | 65.60 | 65.85 | 653,836 | +0.25(+0.38%) |
Feb 12, 2019 | 65.14 | 65.67 | 64.98 | 65.60 | 454,459 | +0.96(+1.49%) |
Feb 11, 2019 | 64.52 | 64.68 | 64.31 | 64.64 | 443,901 | +0.23(+0.36%) |
Feb 08, 2019 | 64.03 | 64.41 | 63.81 | 64.41 | 608,300 | +0.10(+0.16%) |
Feb 07, 2019 | 64.21 | 64.46 | 63.89 | 64.31 | 1,183,278 | -0.15(-0.23%) |
Feb 06, 2019 | 64.35 | 64.53 | 64.25 | 64.46 | 615,375 | -0.02(-0.03%) |
Feb 05, 2019 | 64.25 | 64.52 | 64.19 | 64.48 | 601,626 | +0.15(+0.23%) |
Feb 04, 2019 | 64.10 | 64.33 | 63.70 | 64.33 | 659,123 | +0.45(+0.70%) |