Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.29 | 67.32 | 67.15 | 67.32 | 1,120 | -0.73(-1.08%) |
Apr 29, 2019 | 67.95 | 68.13 | 67.90 | 68.05 | 4,733 | +0.66(+0.99%) |
Apr 26, 2019 | 67.26 | 67.53 | 66.91 | 67.39 | 4,063 | +0.74(+1.11%) |
Apr 25, 2019 | 66.39 | 66.78 | 66.02 | 66.64 | 48,907 | -1.18(-1.74%) |
Apr 24, 2019 | 68.99 | 68.99 | 67.53 | 67.82 | 16,592 | -2.09(-2.98%) |
Apr 23, 2019 | 69.51 | 70.15 | 69.48 | 69.91 | 9,919 | +0.05(+0.07%) |
Apr 22, 2019 | 69.10 | 69.94 | 68.98 | 69.86 | 24,581 | -0.99(-1.40%) |
Apr 18, 2019 | 70.52 | 71.38 | 70.33 | 70.85 | 7,591 | -0.13(-0.18%) |
Apr 17, 2019 | 71.65 | 71.65 | 70.70 | 70.98 | 17,500 | +0.25(+0.36%) |
Apr 16, 2019 | 70.81 | 70.81 | 70.33 | 70.73 | 9,491 | +1.91(+2.78%) |
Apr 15, 2019 | 69.52 | 69.52 | 68.49 | 68.82 | 15,588 | -1.60(-2.28%) |
Apr 12, 2019 | 70.56 | 70.66 | 70.14 | 70.42 | 8,447 | +1.82(+2.66%) |
Apr 11, 2019 | 68.96 | 69.03 | 68.36 | 68.60 | 9,914 | -2.03(-2.87%) |
Apr 10, 2019 | 70.64 | 70.89 | 70.15 | 70.63 | 4,982 | -0.11(-0.15%) |
Apr 09, 2019 | 71.02 | 71.02 | 70.61 | 70.74 | 6,902 | -0.28(-0.40%) |
Apr 08, 2019 | 71.32 | 71.56 | 70.75 | 71.02 | 9,576 | -0.57(-0.80%) |
Apr 05, 2019 | 71.27 | 71.98 | 71.16 | 71.59 | 24,914 | +0.94(+1.34%) |
Apr 04, 2019 | 69.95 | 70.78 | 69.74 | 70.65 | 26,523 | +1.22(+1.75%) |
Apr 03, 2019 | 69.69 | 70.61 | 68.89 | 69.43 | 30,249 | +1.25(+1.84%) |
Apr 02, 2019 | 68.87 | 68.91 | 67.87 | 68.18 | 10,565 | -0.81(-1.18%) |
Apr 01, 2019 | 69.22 | 69.22 | 68.36 | 68.99 | 40,755 | +1.82(+2.72%) |
Mar 29, 2019 | 67.04 | 67.18 | 66.25 | 67.17 | 9,730 | +1.68(+2.57%) |
Mar 28, 2019 | 65.24 | 65.50 | 64.73 | 65.48 | 7,279 | +0.84(+1.30%) |
Mar 27, 2019 | 64.76 | 65.03 | 64.11 | 64.64 | 13,268 | -0.08(-0.13%) |
Mar 26, 2019 | 64.75 | 65.06 | 64.39 | 64.73 | 11,108 | +0.03(+0.04%) |
Mar 25, 2019 | 64.08 | 64.95 | 64.06 | 64.70 | 13,825 | -0.05(-0.07%) |
Mar 22, 2019 | 66.86 | 66.86 | 64.75 | 64.75 | 28,121 | -3.94(-5.73%) |
Mar 21, 2019 | 67.74 | 68.81 | 67.34 | 68.68 | 17,476 | -0.32(-0.46%) |
Mar 20, 2019 | 68.47 | 70.25 | 67.72 | 69.00 | 17,730 | -0.75(-1.08%) |
Mar 19, 2019 | 69.88 | 70.19 | 69.25 | 69.75 | 22,388 | +0.51(+0.73%) |
Mar 18, 2019 | 69.30 | 69.56 | 68.79 | 69.24 | 49,856 | +1.57(+2.32%) |
Mar 15, 2019 | 67.07 | 67.84 | 67.07 | 67.68 | 15,522 | +1.68(+2.55%) |
Mar 14, 2019 | 66.02 | 66.04 | 65.30 | 66.00 | 20,135 | -0.32(-0.48%) |
Mar 13, 2019 | 66.32 | 66.65 | 66.09 | 66.31 | 22,299 | -0.18(-0.27%) |
Mar 12, 2019 | 66.21 | 66.74 | 66.04 | 66.49 | 44,590 | +1.21(+1.86%) |
Mar 11, 2019 | 64.15 | 65.38 | 64.15 | 65.28 | 53,111 | +2.68(+4.28%) |
Mar 08, 2019 | 63.05 | 63.05 | 62.01 | 62.60 | 106,944 | -2.28(-3.51%) |
Mar 07, 2019 | 66.53 | 66.56 | 64.72 | 64.88 | 11,479 | -3.09(-4.55%) |
Mar 06, 2019 | 69.07 | 69.12 | 67.97 | 67.97 | 7,665 | -1.32(-1.91%) |
Mar 05, 2019 | 68.33 | 69.39 | 68.16 | 69.29 | 20,812 | +1.84(+2.73%) |
Mar 04, 2019 | 68.71 | 68.71 | 66.55 | 67.45 | 10,919 | +0.31(+0.46%) |
Mar 01, 2019 | 67.49 | 67.49 | 66.55 | 67.15 | 10,383 | +1.90(+2.91%) |
Feb 28, 2019 | 65.50 | 66.00 | 65.24 | 65.25 | 7,820 | -1.12(-1.69%) |
Feb 27, 2019 | 66.94 | 66.97 | 66.15 | 66.37 | 25,913 | -2.07(-3.03%) |
Feb 26, 2019 | 68.17 | 68.67 | 67.71 | 68.44 | 15,072 | -1.21(-1.74%) |
Feb 25, 2019 | 69.45 | 70.25 | 69.31 | 69.66 | 23,349 | +3.05(+4.59%) |
Feb 22, 2019 | 66.82 | 67.22 | 66.41 | 66.60 | 21,303 | +1.78(+2.75%) |
Feb 21, 2019 | 65.71 | 65.71 | 64.65 | 64.82 | 6,407 | -0.26(-0.40%) |
Feb 20, 2019 | 64.77 | 65.66 | 64.77 | 65.08 | 9,932 | +0.78(+1.22%) |
Feb 19, 2019 | 62.92 | 64.45 | 62.92 | 64.30 | 11,155 | +1.80(+2.88%) |
Feb 15, 2019 | 62.35 | 62.73 | 62.15 | 62.49 | 5,245 | -0.89(-1.41%) |
Feb 14, 2019 | 62.91 | 63.72 | 62.61 | 63.38 | 6,385 | -0.33(-0.52%) |
Feb 13, 2019 | 64.34 | 64.55 | 63.72 | 63.72 | 7,232 | +1.03(+1.64%) |
Feb 12, 2019 | 62.90 | 62.90 | 62.44 | 62.69 | 5,892 | +0.21(+0.34%) |
Feb 11, 2019 | 62.97 | 62.97 | 62.21 | 62.47 | 8,374 | +0.51(+0.83%) |
Feb 08, 2019 | 61.77 | 61.96 | 60.97 | 61.96 | 4,175 | +0.03(+0.05%) |
Feb 07, 2019 | 62.30 | 63.23 | 60.84 | 61.93 | 7,593 | -1.45(-2.29%) |
Feb 06, 2019 | 64.92 | 64.92 | 63.24 | 63.38 | 1,777 | -1.59(-2.45%) |
Feb 05, 2019 | 63.66 | 65.17 | 63.66 | 64.97 | 3,818 | +1.83(+2.89%) |
Feb 04, 2019 | 62.56 | 63.34 | 62.56 | 63.15 | 3,274 | +0.20(+0.31%) |