Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.86 | 69.98 | 68.92 | 69.96 | 234,701 | +0.26(+0.37%) |
Apr 29, 2019 | 69.34 | 70.03 | 68.76 | 69.70 | 235,085 | +0.70(+1.01%) |
Apr 26, 2019 | 68.94 | 69.72 | 68.50 | 69.00 | 175,518 | +0.13(+0.19%) |
Apr 25, 2019 | 70.31 | 70.31 | 68.72 | 68.87 | 90,878 | -1.92(-2.71%) |
Apr 24, 2019 | 71.46 | 72.09 | 70.75 | 70.79 | 115,621 | -0.66(-0.93%) |
Apr 23, 2019 | 69.93 | 71.62 | 69.57 | 71.45 | 114,387 | +1.88(+2.71%) |
Apr 22, 2019 | 69.65 | 69.96 | 69.39 | 69.57 | 106,660 | -0.23(-0.33%) |
Apr 18, 2019 | 70.07 | 70.66 | 69.37 | 69.80 | 185,775 | -0.17(-0.24%) |
Apr 17, 2019 | 70.41 | 70.76 | 69.58 | 69.97 | 152,683 | -0.11(-0.16%) |
Apr 16, 2019 | 68.98 | 70.15 | 68.91 | 70.08 | 117,528 | +1.13(+1.63%) |
Apr 15, 2019 | 69.48 | 70.19 | 68.66 | 68.96 | 67,027 | -0.26(-0.37%) |
Apr 12, 2019 | 69.12 | 69.48 | 68.45 | 69.21 | 219,398 | +0.67(+0.98%) |
Apr 11, 2019 | 68.57 | 68.80 | 68.19 | 68.54 | 107,010 | +0.17(+0.25%) |
Apr 10, 2019 | 67.59 | 68.57 | 67.59 | 68.37 | 128,507 | +0.78(+1.15%) |
Apr 09, 2019 | 67.87 | 68.12 | 67.26 | 67.59 | 114,197 | -0.60(-0.87%) |
Apr 08, 2019 | 68.84 | 69.30 | 68.14 | 68.19 | 123,802 | -1.18(-1.70%) |
Apr 05, 2019 | 69.60 | 70.01 | 68.88 | 69.37 | 180,699 | -0.06(-0.08%) |
Apr 04, 2019 | 69.01 | 69.88 | 68.99 | 69.43 | 89,520 | +0.38(+0.55%) |
Apr 03, 2019 | 68.63 | 69.92 | 68.12 | 69.05 | 127,072 | +1.13(+1.66%) |
Apr 02, 2019 | 68.18 | 68.67 | 67.24 | 67.92 | 152,036 | -0.10(-0.15%) |
Apr 01, 2019 | 68.41 | 69.03 | 67.38 | 68.03 | 151,858 | +0.32(+0.47%) |
Mar 29, 2019 | 68.09 | 68.20 | 67.23 | 67.71 | 140,732 | +0.11(+0.17%) |
Mar 28, 2019 | 67.40 | 68.52 | 66.84 | 67.59 | 117,556 | +0.29(+0.44%) |
Mar 27, 2019 | 67.23 | 67.71 | 66.54 | 67.30 | 63,812 | +0.05(+0.07%) |
Mar 26, 2019 | 67.28 | 67.99 | 66.74 | 67.25 | 133,358 | +0.58(+0.87%) |
Mar 25, 2019 | 66.34 | 67.20 | 65.50 | 66.68 | 165,656 | +0.22(+0.33%) |
Mar 22, 2019 | 69.80 | 69.98 | 66.39 | 66.46 | 160,821 | -3.76(-5.36%) |
Mar 21, 2019 | 69.48 | 71.43 | 69.48 | 70.22 | 143,004 | +0.40(+0.57%) |
Mar 20, 2019 | 69.95 | 71.21 | 69.50 | 69.83 | 255,328 | -0.28(-0.40%) |
Mar 19, 2019 | 70.09 | 70.47 | 69.48 | 70.11 | 139,445 | +0.37(+0.53%) |
Mar 18, 2019 | 68.59 | 69.81 | 68.59 | 69.74 | 78,138 | +1.06(+1.54%) |
Mar 15, 2019 | 68.68 | 69.80 | 68.45 | 68.68 | 222,570 | +0.26(+0.37%) |
Mar 14, 2019 | 68.77 | 68.78 | 68.09 | 68.43 | 66,418 | -0.38(-0.55%) |
Mar 13, 2019 | 68.73 | 69.94 | 68.56 | 68.80 | 92,538 | +0.60(+0.89%) |
Mar 12, 2019 | 68.95 | 69.32 | 67.95 | 68.20 | 124,685 | -0.62(-0.90%) |
Mar 11, 2019 | 69.95 | 70.02 | 67.84 | 68.82 | 301,192 | -2.21(-3.11%) |
Mar 08, 2019 | 70.95 | 71.74 | 70.77 | 71.03 | 99,213 | -0.33(-0.46%) |
Mar 07, 2019 | 71.80 | 71.92 | 70.90 | 71.36 | 122,064 | -0.39(-0.54%) |
Mar 06, 2019 | 71.95 | 72.54 | 71.11 | 71.75 | 261,542 | -0.41(-0.56%) |
Mar 05, 2019 | 72.05 | 72.86 | 71.72 | 72.15 | 121,678 | +0.09(+0.13%) |
Mar 04, 2019 | 72.36 | 72.78 | 71.54 | 72.06 | 208,325 | -0.56(-0.77%) |
Mar 01, 2019 | 73.73 | 73.82 | 72.59 | 72.62 | 86,599 | -0.55(-0.75%) |
Feb 28, 2019 | 72.85 | 73.56 | 72.46 | 73.16 | 100,918 | +0.29(+0.40%) |
Feb 27, 2019 | 73.25 | 73.25 | 71.96 | 72.87 | 83,000 | -0.52(-0.71%) |
Feb 26, 2019 | 73.98 | 74.07 | 73.38 | 73.39 | 87,241 | -0.55(-0.74%) |
Feb 25, 2019 | 74.77 | 74.77 | 73.94 | 73.94 | 117,416 | -0.08(-0.10%) |
Feb 22, 2019 | 74.35 | 74.98 | 72.82 | 74.01 | 120,306 | +1.96(+2.72%) |
Feb 21, 2019 | 71.97 | 72.28 | 71.55 | 72.05 | 115,881 | -0.26(-0.37%) |
Feb 20, 2019 | 71.59 | 72.36 | 71.42 | 72.31 | 199,585 | +0.56(+0.78%) |
Feb 19, 2019 | 70.71 | 72.23 | 70.59 | 71.76 | 132,948 | +0.56(+0.78%) |
Feb 15, 2019 | 70.29 | 71.22 | 70.29 | 71.20 | 126,984 | +1.37(+1.96%) |
Feb 14, 2019 | 70.04 | 70.35 | 69.28 | 69.83 | 157,504 | -0.31(-0.44%) |
Feb 13, 2019 | 70.11 | 70.60 | 68.59 | 70.14 | 140,350 | +0.78(+1.13%) |
Feb 12, 2019 | 66.04 | 69.42 | 64.92 | 69.36 | 257,568 | +3.18(+4.80%) |
Feb 11, 2019 | 65.89 | 66.78 | 65.69 | 66.18 | 143,643 | +0.63(+0.96%) |
Feb 08, 2019 | 64.99 | 65.73 | 64.48 | 65.55 | 80,769 | +0.33(+0.51%) |
Feb 07, 2019 | 65.72 | 66.14 | 64.45 | 65.22 | 73,914 | -1.01(-1.52%) |
Feb 06, 2019 | 66.22 | 66.70 | 65.78 | 66.23 | 97,681 | -0.12(-0.18%) |
Feb 05, 2019 | 66.67 | 67.21 | 65.95 | 66.35 | 48,931 | -0.11(-0.17%) |
Feb 04, 2019 | 65.17 | 66.49 | 65.17 | 66.46 | 81,355 | +0.88(+1.34%) |