Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.78 | 0 | -0.17(-0.22%) | |||
Apr 29, 2019 | 76.95 | 0 | -0.74(-0.95%) | |||
Apr 27, 2019 | 78.44 | 78.44 | 77.27 | 77.69 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 78.44 | 78.44 | 77.27 | 77.69 | 0 | -0.01(-0.01%) |
Apr 25, 2019 | 77.70 | 0 | +0.58(+0.75%) | |||
Apr 24, 2019 | 77.12 | 0 | -0.79(-1.01%) | |||
Apr 23, 2019 | 77.91 | 0 | -0.56(-0.71%) | |||
Apr 22, 2019 | 78.47 | 0 | +0.22(+0.28%) | |||
Apr 19, 2019 | 78.87 | 79.04 | 77.77 | 78.25 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 78.87 | 79.04 | 77.77 | 78.25 | 0 | -0.02(-0.03%) |
Apr 17, 2019 | 78.27 | 0 | -0.29(-0.37%) | |||
Apr 16, 2019 | 78.56 | 0 | +1.52(+1.97%) | |||
Apr 15, 2019 | 77.04 | 0 | -1.70(-2.16%) | |||
Apr 13, 2019 | 77.78 | 79.32 | 77.56 | 78.74 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 77.78 | 79.32 | 77.56 | 78.74 | 0 | -0.12(-0.15%) |
Apr 11, 2019 | 78.86 | 0 | +1.24(+1.60%) | |||
Apr 10, 2019 | 77.62 | 0 | -0.47(-0.60%) | |||
Apr 09, 2019 | 78.09 | 0 | -0.83(-1.05%) | |||
Apr 08, 2019 | 78.92 | 0 | +0.58(+0.74%) | |||
Apr 06, 2019 | 77.32 | 78.48 | 77.05 | 78.34 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 77.32 | 78.48 | 77.05 | 78.34 | 0 | +0.09(+0.12%) |
Apr 04, 2019 | 78.25 | 0 | +1.20(+1.56%) | |||
Apr 03, 2019 | 77.05 | 0 | -0.22(-0.28%) | |||
Apr 02, 2019 | 77.27 | 0 | -0.09(-0.12%) | |||
Apr 01, 2019 | 77.36 | 0 | -0.24(-0.31%) | |||
Mar 30, 2019 | 75.90 | 77.80 | 75.72 | 77.60 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 75.90 | 77.80 | 75.72 | 77.60 | 0 | -0.01(-0.01%) |
Mar 28, 2019 | 77.61 | 0 | +0.66(+0.86%) | |||
Mar 27, 2019 | 76.95 | 0 | -0.94(-1.21%) | |||
Mar 26, 2019 | 77.89 | 0 | +0.16(+0.21%) | |||
Mar 25, 2019 | 77.73 | 0 | +1.13(+1.48%) | |||
Mar 23, 2019 | 77.00 | 77.59 | 76.05 | 76.60 | 0 | +0.02(+0.03%) |
Mar 22, 2019 | 76.58 | 0 | +0.00(+0.00%) | |||
Mar 21, 2019 | 76.58 | 0 | +1.08(+1.43%) | |||
Mar 20, 2019 | 75.50 | 0 | -0.15(-0.20%) | |||
Mar 19, 2019 | 75.65 | 0 | +0.38(+0.50%) | |||
Mar 18, 2019 | 75.27 | 0 | -0.27(-0.36%) | |||
Mar 16, 2019 | 74.30 | 75.83 | 74.28 | 75.54 | 0 | +0.04(+0.05%) |
Mar 15, 2019 | 75.50 | 0 | +0.00(+0.00%) | |||
Mar 14, 2019 | 75.50 | 0 | -0.22(-0.29%) | |||
Mar 13, 2019 | 75.72 | 0 | +0.87(+1.16%) | |||
Mar 12, 2019 | 74.85 | 0 | +1.65(+2.25%) | |||
Mar 11, 2019 | 73.20 | 0 | -0.11(-0.15%) | |||
Mar 09, 2019 | 73.14 | 73.77 | 72.51 | 73.31 | 0 | -0.18(-0.24%) |
Mar 08, 2019 | 73.49 | 0 | +0.00(+0.00%) | |||
Mar 07, 2019 | 73.49 | 0 | -0.81(-1.09%) | |||
Mar 06, 2019 | 74.60 | 74.90 | 74.05 | 74.30 | 0 | -0.31(-0.42%) |
Mar 05, 2019 | 73.16 | 74.70 | 73.09 | 74.61 | 0 | +1.48(+2.02%) |
Mar 04, 2019 | 74.15 | 74.64 | 73.09 | 73.13 | 0 | -0.77(-1.04%) |
Mar 02, 2019 | 72.72 | 73.95 | 72.60 | 73.90 | 0 | +0.05(+0.07%) |
Mar 01, 2019 | 73.85 | 0 | +0.00(+0.00%) | |||
Feb 28, 2019 | 73.85 | 0 | +1.47(+2.03%) | |||
Feb 27, 2019 | 72.00 | 72.75 | 71.90 | 72.38 | 0 | +0.37(+0.51%) |
Feb 26, 2019 | 72.95 | 73.04 | 71.91 | 72.01 | 0 | -1.12(-1.53%) |
Feb 25, 2019 | 73.33 | 73.81 | 72.86 | 73.13 | 0 | +0.19(+0.26%) |
Feb 23, 2019 | 74.07 | 75.16 | 71.85 | 72.94 | 0 | -0.07(-0.10%) |
Feb 22, 2019 | 73.01 | 0 | -1.02(-1.38%) | |||
Feb 21, 2019 | 72.13 | 74.35 | 71.90 | 74.03 | 0 | +1.90(+2.63%) |
Feb 20, 2019 | 72.07 | 72.67 | 72.00 | 72.13 | 0 | -0.10(-0.14%) |
Feb 19, 2019 | 72.27 | 72.77 | 71.90 | 72.23 | 0 | +0.27(+0.38%) |
Feb 18, 2019 | 71.52 | 72.07 | 71.29 | 71.96 | 0 | +0.00(+0.00%) |
Feb 17, 2019 | 71.52 | 72.07 | 71.29 | 71.96 | 0 | +0.00(+0.00%) |
Feb 16, 2019 | 71.52 | 72.07 | 71.29 | 71.96 | 0 | +0.00(+0.00%) |
Feb 15, 2019 | 71.52 | 72.07 | 71.29 | 71.96 | 0 | +0.28(+0.39%) |
Feb 14, 2019 | 71.26 | 71.95 | 71.15 | 71.68 | 0 | +0.31(+0.43%) |
Feb 13, 2019 | 71.21 | 71.96 | 71.03 | 71.37 | 0 | +0.29(+0.41%) |
Feb 12, 2019 | 71.76 | 72.12 | 71.01 | 71.08 | 0 | +0.58(+0.82%) |
Feb 11, 2019 | 72.49 | 72.71 | 70.30 | 70.50 | 0 | -2.03(-2.80%) |
Feb 09, 2019 | 72.66 | 73.01 | 72.45 | 72.53 | 0 | -0.02(-0.03%) |
Feb 08, 2019 | 72.55 | 0 | -0.23(-0.32%) | |||
Feb 07, 2019 | 73.60 | 73.86 | 72.48 | 72.78 | 0 | -0.93(-1.26%) |
Feb 06, 2019 | 73.40 | 74.11 | 73.10 | 73.71 | 0 | +0.22(+0.30%) |
Feb 05, 2019 | 72.78 | 73.74 | 72.65 | 73.49 | 0 | +0.77(+1.06%) |
Feb 04, 2019 | 73.75 | 73.87 | 72.66 | 72.72 | 0 | -0.93(-1.26%) |
Feb 02, 2019 | 74.45 | 74.73 | 73.56 | 73.65 | 0 | +0.00(+0.00%) |