Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.63 | 70.85 | 70.32 | 70.74 | 79,530 | +0.28(+0.40%) |
Apr 29, 2019 | 70.32 | 70.62 | 70.32 | 70.46 | 77,536 | +0.18(+0.25%) |
Apr 26, 2019 | 69.88 | 70.29 | 69.84 | 70.29 | 126,758 | +0.35(+0.50%) |
Apr 25, 2019 | 69.83 | 70.08 | 69.53 | 69.94 | 74,851 | -0.08(-0.11%) |
Apr 24, 2019 | 70.18 | 70.22 | 69.94 | 70.01 | 110,304 | -0.29(-0.41%) |
Apr 23, 2019 | 69.89 | 70.31 | 69.79 | 70.30 | 86,605 | +0.49(+0.70%) |
Apr 22, 2019 | 69.68 | 69.88 | 69.67 | 69.81 | 77,516 | -0.02(-0.03%) |
Apr 18, 2019 | 70.01 | 70.01 | 69.65 | 69.83 | 63,949 | +0.11(+0.15%) |
Apr 17, 2019 | 70.18 | 70.18 | 69.65 | 69.72 | 99,706 | -0.19(-0.28%) |
Apr 16, 2019 | 69.97 | 70.02 | 69.76 | 69.92 | 72,268 | +0.21(+0.30%) |
Apr 15, 2019 | 69.78 | 69.78 | 69.56 | 69.71 | 119,054 | -0.04(-0.05%) |
Apr 12, 2019 | 69.79 | 69.97 | 69.61 | 69.74 | 54,031 | +0.39(+0.57%) |
Apr 11, 2019 | 69.50 | 69.58 | 69.22 | 69.35 | 99,092 | -0.04(-0.05%) |
Apr 10, 2019 | 69.37 | 69.45 | 69.24 | 69.38 | 73,704 | +0.12(+0.18%) |
Apr 09, 2019 | 69.40 | 69.40 | 69.07 | 69.26 | 228,262 | -0.43(-0.62%) |
Apr 08, 2019 | 69.52 | 69.69 | 69.41 | 69.69 | 66,378 | +0.05(+0.08%) |
Apr 05, 2019 | 69.48 | 69.64 | 69.40 | 69.64 | 82,871 | +0.26(+0.38%) |
Apr 04, 2019 | 69.19 | 69.38 | 69.13 | 69.37 | 81,380 | +0.27(+0.39%) |
Apr 03, 2019 | 69.35 | 69.35 | 68.91 | 69.10 | 101,847 | +0.08(+0.11%) |
Apr 02, 2019 | 69.32 | 69.32 | 68.94 | 69.02 | 101,391 | -0.19(-0.28%) |
Apr 01, 2019 | 68.83 | 69.30 | 68.83 | 69.22 | 83,627 | +0.76(+1.11%) |
Mar 29, 2019 | 68.41 | 68.50 | 68.08 | 68.45 | 129,722 | +0.43(+0.63%) |
Mar 28, 2019 | 67.99 | 68.17 | 67.63 | 68.02 | 146,634 | +0.16(+0.23%) |
Mar 27, 2019 | 68.16 | 68.31 | 67.54 | 67.86 | 130,448 | -0.34(-0.50%) |
Mar 26, 2019 | 68.06 | 68.34 | 67.82 | 68.21 | 102,969 | +0.60(+0.88%) |
Mar 25, 2019 | 67.65 | 67.91 | 67.33 | 67.61 | 2,279,092 | -0.17(-0.25%) |
Mar 22, 2019 | 68.50 | 68.62 | 67.67 | 67.78 | 2,438,831 | -1.13(-1.64%) |
Mar 21, 2019 | 68.22 | 69.03 | 68.22 | 68.91 | 68,834 | +0.50(+0.73%) |
Mar 20, 2019 | 68.94 | 68.99 | 68.39 | 68.42 | 91,424 | -0.64(-0.93%) |
Mar 19, 2019 | 69.37 | 69.55 | 68.82 | 69.06 | 65,022 | -0.06(-0.09%) |
Mar 18, 2019 | 68.82 | 69.13 | 68.82 | 69.12 | 107,625 | +0.36(+0.52%) |
Mar 15, 2019 | 68.56 | 68.92 | 68.53 | 68.76 | 87,531 | +0.30(+0.43%) |
Mar 14, 2019 | 68.54 | 68.71 | 68.38 | 68.47 | 46,195 | -0.05(-0.08%) |
Mar 13, 2019 | 68.19 | 68.70 | 68.19 | 68.52 | 81,551 | +0.51(+0.76%) |
Mar 12, 2019 | 67.90 | 68.20 | 67.90 | 68.01 | 73,045 | +0.19(+0.28%) |
Mar 11, 2019 | 67.16 | 67.82 | 67.16 | 67.82 | 123,403 | +0.84(+1.26%) |
Mar 08, 2019 | 66.67 | 66.99 | 66.51 | 66.97 | 228,249 | -0.11(-0.17%) |
Mar 07, 2019 | 67.38 | 67.39 | 66.84 | 67.08 | 163,775 | -0.41(-0.61%) |
Mar 06, 2019 | 67.90 | 67.90 | 67.40 | 67.49 | 212,400 | -0.43(-0.63%) |
Mar 05, 2019 | 68.08 | 68.08 | 67.73 | 67.92 | 177,650 | -0.07(-0.10%) |
Mar 04, 2019 | 68.60 | 68.60 | 67.47 | 67.99 | 274,760 | -0.37(-0.55%) |
Mar 01, 2019 | 68.47 | 68.57 | 68.06 | 68.36 | 195,625 | +0.33(+0.49%) |
Feb 28, 2019 | 68.29 | 68.29 | 67.95 | 68.03 | 197,810 | -0.27(-0.40%) |
Feb 27, 2019 | 68.26 | 68.40 | 68.02 | 68.30 | 258,577 | -0.10(-0.14%) |
Feb 26, 2019 | 68.36 | 68.62 | 68.28 | 68.40 | 86,340 | -0.03(-0.05%) |
Feb 25, 2019 | 68.62 | 68.82 | 68.42 | 68.43 | 96,319 | +0.14(+0.20%) |
Feb 22, 2019 | 68.17 | 68.34 | 68.07 | 68.29 | 94,079 | +0.30(+0.45%) |
Feb 21, 2019 | 68.01 | 68.17 | 67.71 | 67.99 | 209,472 | -0.18(-0.27%) |
Feb 20, 2019 | 67.98 | 68.20 | 67.84 | 68.17 | 91,628 | +0.17(+0.26%) |
Feb 19, 2019 | 67.68 | 68.18 | 67.65 | 68.00 | 159,596 | +0.12(+0.18%) |
Feb 15, 2019 | 67.35 | 67.88 | 67.35 | 67.88 | 146,690 | +1.02(+1.52%) |
Feb 14, 2019 | 66.84 | 67.16 | 66.58 | 66.86 | 60,782 | -0.29(-0.43%) |
Feb 13, 2019 | 67.17 | 67.37 | 67.03 | 67.14 | 104,313 | +0.21(+0.31%) |
Feb 12, 2019 | 66.49 | 67.07 | 66.49 | 66.94 | 84,336 | +0.83(+1.25%) |
Feb 11, 2019 | 66.22 | 66.25 | 65.97 | 66.11 | 165,046 | +0.06(+0.09%) |
Feb 08, 2019 | 65.86 | 66.06 | 65.50 | 66.05 | 128,426 | -0.06(-0.09%) |
Feb 07, 2019 | 66.38 | 66.43 | 65.66 | 66.11 | 149,183 | -0.63(-0.94%) |
Feb 06, 2019 | 66.55 | 66.81 | 66.55 | 66.74 | 90,332 | -0.01(-0.01%) |
Feb 05, 2019 | 66.74 | 66.83 | 66.50 | 66.74 | 221,595 | +0.12(+0.18%) |
Feb 04, 2019 | 66.37 | 66.64 | 66.06 | 66.62 | 146,928 | +0.23(+0.34%) |