Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.72 | 70.86 | 70.72 | 70.86 | 2,714,865 | +0.11(+0.15%) |
Apr 29, 2019 | 70.81 | 70.83 | 70.72 | 70.76 | 1,985,515 | -0.15(-0.21%) |
Apr 26, 2019 | 70.91 | 70.94 | 70.88 | 70.91 | 1,853,729 | +0.16(+0.22%) |
Apr 25, 2019 | 70.77 | 70.79 | 70.69 | 70.75 | 1,414,569 | -0.02(-0.02%) |
Apr 24, 2019 | 70.72 | 70.77 | 70.69 | 70.77 | 1,565,774 | +0.18(+0.26%) |
Apr 23, 2019 | 70.55 | 70.59 | 70.52 | 70.58 | 3,020,190 | +0.12(+0.17%) |
Apr 22, 2019 | 70.53 | 70.53 | 70.42 | 70.46 | 2,102,370 | -0.07(-0.10%) |
Apr 18, 2019 | 70.55 | 70.58 | 70.48 | 70.53 | 1,833,163 | +0.10(+0.14%) |
Apr 17, 2019 | 70.43 | 70.52 | 70.42 | 70.43 | 2,053,692 | +0.00(+0.00%) |
Apr 16, 2019 | 70.48 | 70.50 | 70.41 | 70.43 | 2,287,354 | -0.12(-0.17%) |
Apr 15, 2019 | 70.53 | 70.57 | 70.52 | 70.55 | 1,909,533 | +0.02(+0.02%) |
Apr 12, 2019 | 70.61 | 70.62 | 70.53 | 70.54 | 2,081,317 | -0.13(-0.19%) |
Apr 11, 2019 | 70.73 | 70.74 | 70.64 | 70.67 | 3,018,499 | -0.12(-0.17%) |
Apr 10, 2019 | 70.73 | 70.81 | 70.72 | 70.79 | 3,900,854 | +0.10(+0.14%) |
Apr 09, 2019 | 70.70 | 70.74 | 70.65 | 70.69 | 2,192,557 | +0.11(+0.15%) |
Apr 08, 2019 | 70.67 | 70.67 | 70.55 | 70.59 | 4,334,907 | -0.07(-0.10%) |
Apr 05, 2019 | 70.55 | 70.67 | 70.55 | 70.66 | 2,435,611 | +0.05(+0.07%) |
Apr 04, 2019 | 70.56 | 70.62 | 70.53 | 70.61 | 1,812,008 | +0.07(+0.10%) |
Apr 03, 2019 | 70.53 | 70.57 | 70.49 | 70.54 | 2,487,602 | -0.10(-0.14%) |
Apr 02, 2019 | 70.63 | 70.70 | 70.60 | 70.63 | 7,204,183 | +0.04(+0.05%) |
Apr 01, 2019 | 70.77 | 70.77 | 70.56 | 70.60 | 4,691,931 | -0.28(-0.40%) |
Mar 29, 2019 | 70.79 | 70.90 | 70.79 | 70.88 | 2,218,504 | -0.05(-0.07%) |
Mar 28, 2019 | 70.91 | 70.96 | 70.84 | 70.93 | 2,082,561 | +0.03(+0.05%) |
Mar 27, 2019 | 70.88 | 70.99 | 70.86 | 70.90 | 2,430,225 | +0.13(+0.19%) |
Mar 26, 2019 | 70.70 | 70.83 | 70.68 | 70.77 | 4,039,852 | +0.02(+0.02%) |
Mar 25, 2019 | 70.68 | 70.88 | 70.62 | 70.75 | 2,329,657 | +0.09(+0.12%) |
Mar 22, 2019 | 70.56 | 70.70 | 70.50 | 70.66 | 3,131,332 | +0.38(+0.55%) |
Mar 21, 2019 | 70.29 | 70.32 | 70.27 | 70.28 | 2,268,340 | +0.02(+0.02%) |
Mar 20, 2019 | 70.01 | 70.28 | 70.00 | 70.26 | 2,896,236 | +0.31(+0.44%) |
Mar 19, 2019 | 69.92 | 70.01 | 69.90 | 69.95 | 3,095,093 | -0.04(-0.05%) |
Mar 18, 2019 | 70.00 | 70.02 | 69.93 | 69.99 | 6,120,905 | -0.04(-0.06%) |
Mar 15, 2019 | 70.01 | 70.08 | 69.97 | 70.03 | 1,877,539 | +0.13(+0.19%) |
Mar 14, 2019 | 69.97 | 69.97 | 69.85 | 69.90 | 4,648,188 | -0.06(-0.09%) |
Mar 13, 2019 | 69.97 | 69.99 | 69.94 | 69.96 | 1,510,229 | -0.03(-0.05%) |
Mar 12, 2019 | 69.89 | 70.01 | 69.87 | 70.00 | 2,243,138 | +0.17(+0.24%) |
Mar 11, 2019 | 69.88 | 69.88 | 69.82 | 69.83 | 2,165,962 | -0.03(-0.05%) |
Mar 08, 2019 | 69.81 | 69.89 | 69.74 | 69.87 | 5,026,281 | +0.09(+0.13%) |
Mar 07, 2019 | 69.71 | 69.81 | 69.67 | 69.78 | 2,659,666 | +0.20(+0.29%) |
Mar 06, 2019 | 69.55 | 69.64 | 69.53 | 69.58 | 1,865,790 | +0.09(+0.13%) |
Mar 05, 2019 | 69.39 | 69.51 | 69.39 | 69.49 | 2,204,160 | +0.05(+0.08%) |
Mar 04, 2019 | 69.44 | 69.48 | 69.39 | 69.44 | 2,899,143 | +0.12(+0.18%) |
Mar 01, 2019 | 69.46 | 69.48 | 69.32 | 69.32 | 3,475,962 | -0.22(-0.31%) |
Feb 28, 2019 | 69.61 | 69.61 | 69.46 | 69.53 | 4,624,567 | -0.08(-0.11%) |
Feb 27, 2019 | 69.71 | 69.71 | 69.56 | 69.61 | 1,518,809 | -0.14(-0.20%) |
Feb 26, 2019 | 69.74 | 69.79 | 69.71 | 69.75 | 1,613,130 | +0.10(+0.14%) |
Feb 25, 2019 | 69.65 | 69.68 | 69.61 | 69.65 | 2,576,739 | -0.03(-0.04%) |
Feb 22, 2019 | 69.62 | 69.76 | 69.57 | 69.68 | 2,223,046 | +0.16(+0.23%) |
Feb 21, 2019 | 69.54 | 69.54 | 69.49 | 69.52 | 3,916,145 | -0.14(-0.20%) |
Feb 20, 2019 | 69.67 | 69.70 | 69.62 | 69.66 | 2,030,086 | -0.03(-0.04%) |
Feb 19, 2019 | 69.69 | 69.71 | 69.63 | 69.69 | 4,353,265 | +0.06(+0.09%) |
Feb 15, 2019 | 69.59 | 69.63 | 69.57 | 69.63 | 2,201,579 | +0.03(+0.04%) |
Feb 14, 2019 | 69.65 | 69.68 | 69.56 | 69.60 | 2,176,337 | +0.13(+0.18%) |
Feb 13, 2019 | 69.51 | 69.52 | 69.44 | 69.47 | 1,873,029 | -0.11(-0.16%) |
Feb 12, 2019 | 69.56 | 69.59 | 69.52 | 69.58 | 1,769,294 | -0.01(-0.01%) |
Feb 11, 2019 | 69.56 | 69.62 | 69.52 | 69.59 | 2,985,807 | -0.03(-0.04%) |
Feb 08, 2019 | 69.57 | 69.67 | 69.55 | 69.62 | 1,766,268 | +0.10(+0.15%) |
Feb 07, 2019 | 69.51 | 69.55 | 69.47 | 69.51 | 2,840,907 | +0.05(+0.08%) |
Feb 06, 2019 | 69.51 | 69.52 | 69.42 | 69.46 | 3,127,886 | -0.03(-0.04%) |
Feb 05, 2019 | 69.43 | 69.51 | 69.42 | 69.49 | 2,755,483 | +0.15(+0.21%) |
Feb 04, 2019 | 69.35 | 69.35 | 69.28 | 69.34 | 4,682,163 | -0.06(-0.09%) |