Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.70 | 76.80 | 75.70 | 76.80 | 573 | +1.23(+1.63%) |
Apr 29, 2019 | 75.57 | 75.57 | 75.57 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 75.88 | 75.88 | 75.57 | 75.57 | 800 | +0.11(+0.14%) |
Apr 25, 2019 | 75.05 | 75.46 | 75.05 | 75.46 | 260 | +0.41(+0.55%) |
Apr 24, 2019 | 75.26 | 75.26 | 75.05 | 75.05 | 309 | -0.26(-0.34%) |
Apr 23, 2019 | 75.10 | 75.31 | 75.10 | 75.31 | 1,051 | -0.60(-0.79%) |
Apr 22, 2019 | 75.00 | 75.91 | 75.00 | 75.91 | 232 | +0.43(+0.57%) |
Apr 18, 2019 | 74.72 | 75.48 | 74.40 | 75.48 | 800 | +0.43(+0.57%) |
Apr 17, 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 1,151 | -1.40(-1.83%) |
Apr 16, 2019 | 76.45 | 76.45 | 76.45 | 76.45 | 596 | -0.60(-0.78%) |
Apr 15, 2019 | 77.05 | 77.05 | 77.05 | 77.05 | 3,689 | +0.70(+0.92%) |
Apr 12, 2019 | 76.35 | 76.35 | 76.35 | 55 | +0.00(+0.00%) | |
Apr 11, 2019 | 76.35 | 76.35 | 76.35 | 76.35 | 174 | -1.22(-1.57%) |
Apr 10, 2019 | 77.35 | 77.57 | 77.35 | 77.57 | 867 | +1.33(+1.74%) |
Apr 09, 2019 | 76.24 | 76.24 | 76.24 | 76.24 | 120 | -1.41(-1.81%) |
Apr 08, 2019 | 77.65 | 77.65 | 77.65 | 77.65 | 492 | -0.85(-1.08%) |
Apr 05, 2019 | 77.95 | 78.50 | 77.95 | 78.50 | 500 | +0.87(+1.12%) |
Apr 04, 2019 | 78.06 | 78.06 | 77.63 | 77.63 | 918 | -0.03(-0.04%) |
Apr 03, 2019 | 77.66 | 77.66 | 77.66 | 28 | +0.00(+0.00%) | |
Apr 02, 2019 | 77.11 | 77.66 | 76.58 | 77.66 | 6,804 | +1.46(+1.92%) |
Apr 01, 2019 | 75.75 | 76.20 | 75.75 | 76.20 | 360 | -0.20(-0.26%) |
Mar 29, 2019 | 76.40 | 76.40 | 76.40 | 76.40 | 10,100 | -0.02(-0.03%) |
Mar 28, 2019 | 76.55 | 76.55 | 76.42 | 269 | -0.13(-0.17%) | |
Mar 27, 2019 | 76.55 | 76.55 | 76.55 | 76.55 | 115 | -0.75(-0.97%) |
Mar 26, 2019 | 77.30 | 77.30 | 77.30 | 78 | +0.00(+0.00%) | |
Mar 22, 2019 | 77.30 | 77.30 | 77.30 | 0 | -0.55(-0.71%) | |
Mar 21, 2019 | 77.85 | 77.85 | 77.85 | 77.85 | 100 | -1.14(-1.44%) |
Mar 20, 2019 | 78.05 | 78.99 | 78.05 | 78.99 | 1,005 | +1.14(+1.46%) |
Mar 19, 2019 | 77.85 | 77.85 | 77.85 | 77.85 | 586 | -1.60(-2.01%) |
Mar 18, 2019 | 79.45 | 79.45 | 79.45 | 79.45 | 155 | +0.95(+1.21%) |
Mar 15, 2019 | 78.50 | 78.50 | 78.50 | 78.50 | 400 | +0.40(+0.51%) |
Mar 14, 2019 | 77.64 | 78.10 | 77.64 | 78.10 | 405 | +0.80(+1.03%) |
Mar 13, 2019 | 77.40 | 77.40 | 77.30 | 77.30 | 1,418 | +0.30(+0.39%) |
Mar 12, 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 289 | +3.30(+4.48%) |
Mar 11, 2019 | 73.70 | 73.70 | 73.70 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 73.70 | 73.70 | 73.70 | 61 | +0.00(+0.00%) | |
Mar 06, 2019 | 73.70 | 73.70 | 73.70 | 0 | -1.30(-1.73%) | |
Mar 05, 2019 | 74.10 | 75.00 | 74.10 | 75.00 | 814 | +1.90(+2.60%) |
Mar 04, 2019 | 73.10 | 73.10 | 73.10 | 50 | +0.00(+0.00%) | |
Feb 28, 2019 | 73.10 | 73.10 | 73.10 | 0 | -0.60(-0.81%) | |
Feb 27, 2019 | 73.10 | 73.70 | 73.10 | 73.70 | 200 | +0.70(+0.96%) |
Feb 26, 2019 | 73.00 | 73.00 | 73.00 | 73.00 | 100 | +0.50(+0.69%) |
Feb 25, 2019 | 72.50 | 72.50 | 72.50 | 72.50 | 253 | -0.45(-0.62%) |
Feb 21, 2019 | 72.95 | 72.95 | 72.95 | 0 | -0.29(-0.39%) | |
Feb 20, 2019 | 73.24 | 73.24 | 73.24 | 600 | +1.39(+1.93%) | |
Feb 19, 2019 | 71.85 | 71.85 | 71.85 | 413 | +0.00(+0.00%) | |
Feb 15, 2019 | 71.85 | 71.85 | 71.85 | 71.85 | 1,400 | -1.05(-1.44%) |
Feb 13, 2019 | 72.90 | 72.90 | 72.90 | 0 | +0.30(+0.41%) | |
Feb 12, 2019 | 72.46 | 72.60 | 72.00 | 72.60 | 1,108 | -0.20(-0.27%) |
Feb 11, 2019 | 72.80 | 72.80 | 72.80 | 72.80 | 137 | -0.40(-0.55%) |
Feb 08, 2019 | 73.20 | 73.20 | 73.20 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 73.20 | 73.20 | 73.20 | 73.20 | 315 | -1.00(-1.35%) |
Feb 06, 2019 | 74.20 | 74.20 | 74.20 | 74.20 | 663 | -0.62(-0.83%) |
Feb 05, 2019 | 74.82 | 74.82 | 74.82 | 74.82 | 5,265 | +1.02(+1.38%) |
Feb 04, 2019 | 73.80 | 73.80 | 73.80 | 73.80 | 108 | +0.90(+1.23%) |