Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.47 | 69.99 | 69.07 | 69.67 | 117,554 | +0.14(+0.20%) |
Apr 29, 2019 | 69.20 | 69.85 | 69.07 | 69.53 | 143,777 | +0.24(+0.35%) |
Apr 26, 2019 | 69.02 | 69.80 | 68.95 | 69.29 | 89,709 | -0.01(-0.01%) |
Apr 25, 2019 | 69.22 | 69.71 | 68.67 | 69.30 | 141,413 | -0.14(-0.20%) |
Apr 24, 2019 | 69.95 | 70.04 | 69.15 | 69.44 | 66,545 | -0.58(-0.83%) |
Apr 23, 2019 | 69.50 | 70.20 | 69.35 | 70.02 | 65,534 | +0.49(+0.70%) |
Apr 22, 2019 | 70.22 | 70.54 | 69.46 | 69.53 | 44,963 | -0.69(-0.98%) |
Apr 18, 2019 | 70.22 | 70.22 | 70.22 | 0 | +0.28(+0.40%) | |
Apr 17, 2019 | 69.24 | 70.03 | 68.89 | 69.94 | 68,888 | +0.84(+1.22%) |
Apr 16, 2019 | 69.24 | 69.54 | 68.75 | 69.10 | 59,696 | +0.18(+0.26%) |
Apr 15, 2019 | 68.59 | 69.04 | 68.04 | 68.92 | 52,738 | +0.12(+0.17%) |
Apr 12, 2019 | 68.90 | 69.26 | 68.63 | 68.80 | 57,940 | +0.15(+0.22%) |
Apr 11, 2019 | 68.86 | 69.22 | 68.64 | 68.65 | 61,809 | -0.02(-0.03%) |
Apr 10, 2019 | 69.18 | 69.61 | 68.54 | 68.67 | 61,802 | -0.29(-0.42%) |
Apr 09, 2019 | 67.89 | 68.97 | 67.68 | 68.96 | 135,321 | -1.01(-1.44%) |
Apr 08, 2019 | 69.13 | 70.07 | 69.12 | 69.97 | 93,788 | +0.40(+0.57%) |
Apr 05, 2019 | 69.90 | 70.62 | 69.53 | 69.57 | 79,601 | -0.21(-0.30%) |
Apr 04, 2019 | 69.92 | 69.93 | 68.89 | 69.78 | 140,201 | -0.20(-0.29%) |
Apr 03, 2019 | 69.68 | 70.50 | 69.63 | 69.98 | 112,116 | +0.17(+0.24%) |
Apr 02, 2019 | 70.03 | 70.21 | 69.04 | 69.81 | 102,979 | -0.24(-0.34%) |
Apr 01, 2019 | 68.72 | 70.22 | 68.23 | 70.05 | 137,000 | +1.80(+2.64%) |
Mar 29, 2019 | 68.39 | 68.96 | 67.73 | 68.25 | 199,120 | +0.25(+0.37%) |
Mar 28, 2019 | 66.95 | 68.31 | 66.65 | 68.00 | 127,165 | +0.90(+1.34%) |
Mar 27, 2019 | 67.37 | 68.40 | 66.89 | 67.10 | 208,685 | -0.28(-0.42%) |
Mar 26, 2019 | 66.89 | 67.39 | 66.31 | 67.38 | 159,296 | +0.70(+1.05%) |
Mar 25, 2019 | 66.21 | 66.99 | 66.20 | 66.68 | 91,115 | +0.20(+0.30%) |
Mar 22, 2019 | 66.58 | 67.16 | 66.10 | 66.48 | 70,205 | -0.67(-1.00%) |
Mar 21, 2019 | 66.28 | 67.73 | 66.28 | 67.15 | 183,465 | +0.79(+1.19%) |
Mar 20, 2019 | 66.58 | 66.97 | 66.15 | 66.36 | 91,260 | -0.21(-0.32%) |
Mar 19, 2019 | 67.78 | 67.78 | 66.57 | 66.57 | 78,383 | -1.10(-1.63%) |
Mar 18, 2019 | 67.89 | 67.89 | 67.42 | 67.67 | 66,742 | -0.02(-0.03%) |
Mar 15, 2019 | 67.48 | 68.02 | 67.34 | 67.69 | 136,246 | +0.23(+0.34%) |
Mar 14, 2019 | 67.60 | 67.85 | 67.42 | 67.46 | 66,608 | -0.24(-0.35%) |
Mar 13, 2019 | 67.70 | 67.92 | 67.30 | 67.70 | 87,571 | +0.22(+0.33%) |
Mar 12, 2019 | 68.15 | 68.21 | 67.21 | 67.48 | 83,535 | -0.43(-0.63%) |
Mar 11, 2019 | 67.69 | 68.14 | 67.51 | 67.91 | 69,108 | +0.41(+0.61%) |
Mar 08, 2019 | 68.17 | 68.17 | 66.79 | 67.50 | 150,985 | -0.68(-1.00%) |
Mar 07, 2019 | 69.04 | 69.19 | 67.71 | 68.18 | 145,939 | -1.16(-1.67%) |
Mar 06, 2019 | 69.26 | 69.70 | 68.85 | 69.34 | 127,568 | +0.10(+0.14%) |
Mar 05, 2019 | 69.13 | 69.60 | 68.71 | 69.24 | 117,209 | +0.21(+0.30%) |
Mar 04, 2019 | 69.62 | 69.75 | 68.72 | 69.03 | 108,008 | -0.26(-0.38%) |
Mar 01, 2019 | 68.03 | 70.15 | 68.03 | 69.29 | 156,103 | +0.79(+1.15%) |
Feb 28, 2019 | 68.88 | 69.20 | 67.99 | 68.50 | 166,679 | -0.56(-0.81%) |
Feb 27, 2019 | 69.23 | 69.41 | 68.46 | 69.06 | 124,197 | +0.07(+0.10%) |
Feb 26, 2019 | 68.25 | 69.20 | 67.98 | 68.99 | 187,331 | -0.27(-0.39%) |
Feb 25, 2019 | 69.26 | 69.92 | 69.06 | 69.26 | 147,949 | +0.11(+0.16%) |
Feb 22, 2019 | 69.21 | 70.49 | 68.74 | 69.15 | 295,692 | -0.06(-0.09%) |
Feb 21, 2019 | 69.09 | 69.45 | 67.88 | 69.21 | 376,486 | +0.22(+0.32%) |
Feb 20, 2019 | 68.10 | 69.34 | 67.55 | 68.99 | 333,910 | +0.09(+0.13%) |
Feb 19, 2019 | 65.60 | 69.25 | 65.56 | 68.90 | 360,142 | +3.37(+5.14%) |
Feb 15, 2019 | 65.53 | 65.53 | 65.53 | 0 | +5.98(+10.04%) | |
Feb 14, 2019 | 58.66 | 59.56 | 58.61 | 59.55 | 75,426 | +0.67(+1.14%) |
Feb 13, 2019 | 60.11 | 60.11 | 58.51 | 58.88 | 143,506 | -1.01(-1.69%) |
Feb 12, 2019 | 58.58 | 60.25 | 58.58 | 59.89 | 198,886 | +1.36(+2.32%) |
Feb 11, 2019 | 58.30 | 58.58 | 57.93 | 58.53 | 112,675 | +0.39(+0.67%) |
Feb 08, 2019 | 58.63 | 58.63 | 57.85 | 58.14 | 63,663 | -0.45(-0.77%) |
Feb 07, 2019 | 58.96 | 59.34 | 58.25 | 58.59 | 88,678 | -0.25(-0.42%) |
Feb 06, 2019 | 59.24 | 59.73 | 58.79 | 58.84 | 70,633 | -0.64(-1.08%) |
Feb 05, 2019 | 58.14 | 59.59 | 58.14 | 59.48 | 77,968 | +1.35(+2.32%) |
Feb 04, 2019 | 58.12 | 58.30 | 58.07 | 58.13 | 146,488 | -0.14(-0.24%) |