Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.51 | 68.75 | 67.87 | 68.00 | 371,086 | -0.54(-0.78%) |
Apr 29, 2019 | 68.34 | 69.27 | 68.34 | 68.54 | 226,302 | +0.21(+0.30%) |
Apr 26, 2019 | 67.39 | 68.42 | 67.35 | 68.33 | 242,903 | +0.92(+1.36%) |
Apr 25, 2019 | 67.07 | 68.10 | 66.60 | 67.41 | 269,824 | +0.22(+0.33%) |
Apr 24, 2019 | 66.80 | 67.49 | 66.24 | 67.19 | 358,756 | +0.02(+0.04%) |
Apr 23, 2019 | 65.91 | 67.43 | 64.80 | 67.17 | 417,552 | +0.07(+0.11%) |
Apr 22, 2019 | 68.51 | 68.68 | 66.97 | 67.09 | 644,685 | +0.41(+0.62%) |
Apr 18, 2019 | 67.51 | 67.51 | 66.41 | 66.68 | 169,608 | -0.89(-1.32%) |
Apr 17, 2019 | 68.07 | 68.07 | 67.26 | 67.57 | 246,618 | -0.69(-1.02%) |
Apr 16, 2019 | 66.85 | 68.34 | 66.85 | 68.26 | 237,511 | +1.31(+1.96%) |
Apr 15, 2019 | 67.49 | 67.83 | 66.74 | 66.95 | 167,022 | -0.78(-1.15%) |
Apr 12, 2019 | 66.84 | 67.97 | 66.77 | 67.73 | 249,324 | +1.21(+1.82%) |
Apr 11, 2019 | 66.60 | 66.94 | 65.94 | 66.51 | 176,120 | +0.25(+0.37%) |
Apr 10, 2019 | 65.70 | 66.39 | 65.48 | 66.27 | 254,624 | +0.35(+0.54%) |
Apr 09, 2019 | 66.50 | 66.57 | 65.71 | 65.91 | 244,282 | -0.95(-1.42%) |
Apr 08, 2019 | 66.82 | 67.20 | 66.70 | 66.86 | 254,764 | +0.04(+0.06%) |
Apr 05, 2019 | 66.81 | 67.17 | 66.35 | 66.82 | 285,790 | +0.27(+0.41%) |
Apr 04, 2019 | 66.02 | 66.60 | 65.79 | 66.55 | 348,563 | +0.66(+1.00%) |
Apr 03, 2019 | 66.41 | 66.55 | 65.68 | 65.89 | 209,490 | +0.00(+0.00%) |
Apr 02, 2019 | 65.87 | 66.50 | 65.70 | 65.89 | 235,162 | -0.40(-0.61%) |
Apr 01, 2019 | 65.49 | 66.36 | 65.46 | 66.29 | 296,308 | +1.19(+1.83%) |
Mar 29, 2019 | 65.67 | 65.91 | 64.97 | 65.10 | 256,351 | -0.16(-0.24%) |
Mar 28, 2019 | 65.04 | 65.55 | 64.50 | 65.26 | 255,566 | +0.26(+0.39%) |
Mar 27, 2019 | 64.62 | 65.36 | 64.23 | 65.00 | 212,387 | +0.31(+0.48%) |
Mar 26, 2019 | 63.43 | 64.80 | 63.43 | 64.69 | 258,041 | +1.62(+2.57%) |
Mar 25, 2019 | 62.49 | 63.32 | 62.23 | 63.07 | 309,974 | +0.64(+1.03%) |
Mar 22, 2019 | 63.71 | 63.71 | 61.73 | 62.43 | 334,128 | -1.83(-2.85%) |
Mar 21, 2019 | 64.23 | 65.07 | 63.45 | 64.26 | 354,985 | -0.37(-0.57%) |
Mar 20, 2019 | 66.29 | 66.67 | 64.59 | 64.63 | 229,057 | -1.95(-2.93%) |
Mar 19, 2019 | 68.28 | 68.28 | 66.45 | 66.58 | 201,373 | -1.55(-2.28%) |
Mar 18, 2019 | 67.95 | 68.40 | 67.79 | 68.13 | 202,095 | +0.52(+0.77%) |
Mar 15, 2019 | 67.45 | 68.21 | 67.06 | 67.61 | 936,360 | +0.12(+0.17%) |
Mar 14, 2019 | 67.27 | 67.69 | 66.78 | 67.50 | 228,706 | +0.26(+0.39%) |
Mar 13, 2019 | 67.65 | 67.94 | 67.20 | 67.23 | 307,313 | -0.13(-0.20%) |
Mar 12, 2019 | 67.70 | 67.76 | 67.23 | 67.36 | 228,490 | -0.27(-0.40%) |
Mar 11, 2019 | 67.44 | 67.74 | 67.05 | 67.64 | 302,564 | +0.33(+0.49%) |
Mar 08, 2019 | 66.65 | 67.45 | 66.58 | 67.31 | 234,423 | +0.41(+0.62%) |
Mar 07, 2019 | 67.02 | 67.31 | 66.54 | 66.89 | 291,084 | -0.53(-0.78%) |
Mar 06, 2019 | 68.46 | 68.58 | 67.16 | 67.42 | 222,671 | -1.07(-1.57%) |
Mar 05, 2019 | 68.13 | 68.87 | 67.66 | 68.49 | 193,279 | +0.26(+0.39%) |
Mar 04, 2019 | 68.26 | 68.63 | 67.58 | 68.23 | 266,529 | -0.12(-0.18%) |
Mar 01, 2019 | 68.29 | 68.63 | 67.80 | 68.35 | 219,885 | +0.48(+0.71%) |
Feb 28, 2019 | 68.16 | 68.32 | 67.85 | 67.88 | 258,304 | -0.16(-0.23%) |
Feb 27, 2019 | 67.62 | 68.16 | 67.31 | 68.03 | 240,569 | +0.61(+0.91%) |
Feb 26, 2019 | 67.99 | 68.39 | 67.39 | 67.42 | 236,095 | -0.60(-0.88%) |
Feb 25, 2019 | 68.40 | 68.76 | 67.92 | 68.02 | 187,407 | +0.11(+0.17%) |
Feb 22, 2019 | 67.72 | 68.08 | 67.45 | 67.90 | 161,618 | +0.12(+0.18%) |
Feb 21, 2019 | 67.73 | 67.86 | 67.35 | 67.78 | 158,379 | +0.11(+0.17%) |
Feb 20, 2019 | 66.94 | 67.83 | 66.67 | 67.67 | 154,284 | +0.74(+1.10%) |
Feb 19, 2019 | 66.04 | 67.10 | 65.85 | 66.93 | 226,105 | +0.57(+0.85%) |
Feb 15, 2019 | 66.17 | 66.72 | 66.07 | 66.36 | 408,441 | +0.64(+0.97%) |
Feb 14, 2019 | 66.16 | 66.23 | 65.59 | 65.73 | 430,900 | -0.99(-1.49%) |
Feb 13, 2019 | 66.72 | 67.05 | 66.36 | 66.72 | 200,425 | +0.13(+0.20%) |
Feb 12, 2019 | 66.89 | 67.01 | 66.36 | 66.59 | 221,069 | +0.09(+0.14%) |
Feb 11, 2019 | 66.32 | 66.62 | 65.95 | 66.50 | 215,501 | +0.38(+0.57%) |
Feb 08, 2019 | 66.10 | 66.30 | 65.64 | 66.12 | 337,275 | -0.11(-0.17%) |
Feb 07, 2019 | 65.85 | 66.72 | 65.38 | 66.23 | 364,761 | +0.88(+1.34%) |
Feb 06, 2019 | 65.23 | 65.67 | 64.76 | 65.36 | 337,493 | +0.25(+0.39%) |
Feb 05, 2019 | 65.00 | 65.23 | 64.39 | 65.10 | 290,768 | +0.26(+0.40%) |
Feb 04, 2019 | 64.24 | 65.00 | 64.07 | 64.84 | 164,226 | +0.58(+0.91%) |