Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.10 | 66.16 | 66.10 | 66.16 | 7,700 | +0.04(+0.06%) |
Apr 29, 2019 | 66.13 | 66.13 | 66.11 | 66.12 | 3,962 | +0.00(+0.00%) |
Apr 26, 2019 | 66.13 | 66.13 | 66.11 | 66.12 | 42,437 | +0.03(+0.04%) |
Apr 25, 2019 | 66.10 | 66.11 | 66.07 | 66.09 | 28,170 | +0.02(+0.02%) |
Apr 24, 2019 | 66.06 | 66.09 | 66.06 | 66.07 | 30,329 | -0.01(-0.01%) |
Apr 23, 2019 | 66.05 | 66.08 | 66.03 | 66.08 | 19,075 | +0.10(+0.16%) |
Apr 22, 2019 | 65.98 | 66.03 | 65.96 | 65.98 | 13,699 | -0.03(-0.05%) |
Apr 18, 2019 | 66.02 | 66.02 | 65.98 | 66.01 | 7,892 | -0.01(-0.02%) |
Apr 17, 2019 | 65.99 | 66.03 | 65.94 | 66.02 | 26,250 | +0.06(+0.09%) |
Apr 16, 2019 | 65.96 | 65.99 | 65.94 | 65.96 | 69,330 | -0.02(-0.03%) |
Apr 15, 2019 | 65.98 | 66.00 | 65.93 | 65.98 | 45,537 | +0.00(+0.01%) |
Apr 12, 2019 | 65.92 | 65.99 | 65.92 | 65.97 | 9,608 | +0.02(+0.03%) |
Apr 11, 2019 | 65.97 | 65.99 | 65.94 | 65.95 | 109,183 | -0.04(-0.07%) |
Apr 10, 2019 | 65.99 | 65.99 | 65.96 | 65.99 | 9,565 | +0.05(+0.07%) |
Apr 09, 2019 | 65.92 | 65.97 | 65.92 | 65.95 | 30,237 | +0.02(+0.03%) |
Apr 08, 2019 | 65.92 | 65.96 | 65.88 | 65.93 | 17,590 | +0.01(+0.02%) |
Apr 05, 2019 | 65.92 | 65.96 | 65.90 | 65.92 | 17,043 | -0.01(-0.01%) |
Apr 04, 2019 | 65.93 | 65.95 | 65.92 | 65.93 | 19,543 | -0.03(-0.04%) |
Apr 03, 2019 | 65.95 | 65.98 | 65.90 | 65.95 | 19,063 | +0.04(+0.05%) |
Apr 02, 2019 | 65.92 | 65.94 | 65.87 | 65.92 | 7,782 | -0.00(-0.00%) |
Apr 01, 2019 | 65.93 | 65.93 | 65.86 | 65.92 | 44,812 | +0.04(+0.06%) |
Mar 29, 2019 | 65.94 | 65.94 | 65.87 | 65.88 | 20,294 | -0.05(-0.08%) |
Mar 28, 2019 | 65.93 | 65.94 | 65.91 | 65.93 | 17,622 | +0.04(+0.06%) |
Mar 27, 2019 | 65.89 | 65.90 | 65.85 | 65.89 | 16,502 | -0.03(-0.04%) |
Mar 26, 2019 | 65.93 | 65.93 | 65.85 | 65.91 | 11,201 | -0.00(-0.01%) |
Mar 25, 2019 | 65.91 | 65.92 | 65.91 | 65.92 | 10,526 | +0.04(+0.07%) |
Mar 22, 2019 | 65.83 | 65.92 | 65.83 | 65.88 | 37,034 | +0.00(+0.01%) |
Mar 21, 2019 | 65.82 | 65.90 | 65.82 | 65.87 | 8,564 | +0.05(+0.07%) |
Mar 20, 2019 | 65.80 | 65.86 | 65.80 | 65.82 | 5,508 | -0.02(-0.03%) |
Mar 19, 2019 | 65.77 | 65.84 | 65.76 | 65.84 | 18,562 | +0.06(+0.09%) |
Mar 18, 2019 | 65.78 | 65.81 | 65.78 | 65.78 | 24,191 | -0.07(-0.11%) |
Mar 15, 2019 | 65.83 | 65.86 | 65.83 | 65.85 | 15,249 | +0.06(+0.09%) |
Mar 14, 2019 | 65.74 | 65.79 | 65.74 | 65.79 | 11,826 | +0.04(+0.06%) |
Mar 13, 2019 | 65.81 | 65.81 | 65.72 | 65.75 | 24,271 | -0.06(-0.09%) |
Mar 12, 2019 | 65.80 | 65.82 | 65.80 | 65.81 | 4,126 | +0.01(+0.01%) |
Mar 11, 2019 | 65.79 | 65.81 | 65.77 | 65.80 | 16,823 | +0.06(+0.09%) |
Mar 08, 2019 | 65.75 | 65.81 | 65.74 | 65.74 | 48,041 | -0.03(-0.05%) |
Mar 07, 2019 | 65.80 | 65.80 | 65.74 | 65.78 | 11,307 | +0.02(+0.03%) |
Mar 06, 2019 | 65.77 | 65.77 | 65.73 | 65.76 | 22,598 | +0.02(+0.03%) |
Mar 05, 2019 | 65.69 | 65.77 | 65.69 | 65.74 | 13,124 | -0.04(-0.06%) |
Mar 04, 2019 | 65.67 | 65.79 | 65.67 | 65.78 | 39,072 | +0.05(+0.08%) |
Mar 01, 2019 | 65.74 | 65.74 | 65.71 | 65.73 | 34,740 | -0.02(-0.03%) |
Feb 28, 2019 | 65.73 | 65.75 | 65.71 | 65.75 | 14,298 | -0.01(-0.01%) |
Feb 27, 2019 | 65.69 | 65.76 | 65.69 | 65.76 | 82,214 | +0.07(+0.11%) |
Feb 26, 2019 | 65.64 | 65.71 | 65.64 | 65.68 | 22,441 | +0.05(+0.08%) |
Feb 25, 2019 | 65.61 | 65.66 | 65.61 | 65.63 | 9,258 | -0.03(-0.04%) |
Feb 22, 2019 | 65.64 | 65.67 | 65.62 | 65.66 | 96,057 | +0.00(+0.00%) |
Feb 21, 2019 | 65.63 | 65.68 | 65.61 | 65.66 | 34,564 | +0.00(+0.00%) |
Feb 20, 2019 | 65.64 | 65.66 | 65.60 | 65.66 | 37,364 | +0.02(+0.03%) |
Feb 19, 2019 | 65.53 | 65.66 | 65.53 | 65.63 | 35,254 | +0.01(+0.02%) |
Feb 15, 2019 | 65.62 | 65.63 | 65.60 | 65.62 | 12,409 | -0.02(-0.03%) |
Feb 14, 2019 | 65.55 | 65.64 | 65.55 | 65.64 | 52,305 | +0.03(+0.05%) |
Feb 13, 2019 | 65.57 | 65.62 | 65.55 | 65.60 | 22,118 | +0.08(+0.12%) |
Feb 12, 2019 | 65.53 | 65.58 | 65.50 | 65.53 | 44,597 | -0.04(-0.07%) |
Feb 11, 2019 | 65.61 | 65.61 | 65.54 | 65.57 | 4,335 | -0.03(-0.04%) |
Feb 08, 2019 | 65.59 | 65.60 | 65.57 | 65.60 | 28,725 | +0.04(+0.07%) |
Feb 07, 2019 | 65.49 | 65.57 | 65.49 | 65.55 | 12,192 | +0.02(+0.03%) |
Feb 06, 2019 | 65.53 | 65.54 | 65.52 | 65.53 | 12,011 | +0.03(+0.05%) |
Feb 05, 2019 | 65.48 | 65.57 | 65.48 | 65.50 | 24,259 | +0.03(+0.04%) |
Feb 04, 2019 | 65.59 | 65.59 | 65.41 | 65.47 | 34,057 | -0.05(-0.08%) |