Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.40 | 68.64 | 67.76 | 67.89 | 371,685 | -0.54(-0.78%) |
Apr 29, 2019 | 68.23 | 69.16 | 68.23 | 68.43 | 226,667 | +0.21(+0.30%) |
Apr 26, 2019 | 67.28 | 68.31 | 67.24 | 68.22 | 243,295 | +0.91(+1.36%) |
Apr 25, 2019 | 66.96 | 67.99 | 66.49 | 67.30 | 270,259 | +0.22(+0.33%) |
Apr 24, 2019 | 66.69 | 67.38 | 66.13 | 67.08 | 359,334 | +0.02(+0.04%) |
Apr 23, 2019 | 65.80 | 67.32 | 64.69 | 67.06 | 418,225 | +0.07(+0.11%) |
Apr 22, 2019 | 68.40 | 68.57 | 66.86 | 66.98 | 645,725 | +0.41(+0.62%) |
Apr 18, 2019 | 67.40 | 67.40 | 66.31 | 66.57 | 169,882 | -0.89(-1.32%) |
Apr 17, 2019 | 67.96 | 67.96 | 67.15 | 67.46 | 247,015 | -0.69(-1.02%) |
Apr 16, 2019 | 66.74 | 68.23 | 66.74 | 68.15 | 237,894 | +1.31(+1.96%) |
Apr 15, 2019 | 67.38 | 67.72 | 66.63 | 66.84 | 167,291 | -0.77(-1.15%) |
Apr 12, 2019 | 66.73 | 67.86 | 66.66 | 67.62 | 249,726 | +1.21(+1.82%) |
Apr 11, 2019 | 66.49 | 66.83 | 65.84 | 66.41 | 176,404 | +0.25(+0.37%) |
Apr 10, 2019 | 65.60 | 66.28 | 65.38 | 66.16 | 255,035 | +0.35(+0.54%) |
Apr 09, 2019 | 66.39 | 66.46 | 65.61 | 65.80 | 244,676 | -0.95(-1.42%) |
Apr 08, 2019 | 66.71 | 67.09 | 66.60 | 66.75 | 255,175 | +0.04(+0.06%) |
Apr 05, 2019 | 66.70 | 67.06 | 66.24 | 66.71 | 286,251 | +0.27(+0.41%) |
Apr 04, 2019 | 65.91 | 66.49 | 65.68 | 66.44 | 349,125 | +0.66(+1.00%) |
Apr 03, 2019 | 66.30 | 66.45 | 65.57 | 65.78 | 209,828 | +0.00(+0.00%) |
Apr 02, 2019 | 65.76 | 66.39 | 65.59 | 65.78 | 235,541 | -0.40(-0.61%) |
Apr 01, 2019 | 65.38 | 66.25 | 65.35 | 66.18 | 296,786 | +1.19(+1.83%) |
Mar 29, 2019 | 65.57 | 65.80 | 64.86 | 65.00 | 256,764 | -0.16(-0.24%) |
Mar 28, 2019 | 64.94 | 65.44 | 64.40 | 65.15 | 255,978 | +0.26(+0.39%) |
Mar 27, 2019 | 64.52 | 65.25 | 64.12 | 64.90 | 212,730 | +0.31(+0.48%) |
Mar 26, 2019 | 63.33 | 64.69 | 63.33 | 64.58 | 258,457 | +1.62(+2.57%) |
Mar 25, 2019 | 62.39 | 63.22 | 62.13 | 62.97 | 310,474 | +0.64(+1.03%) |
Mar 22, 2019 | 63.60 | 63.60 | 61.63 | 62.33 | 334,667 | -1.83(-2.85%) |
Mar 21, 2019 | 64.12 | 64.96 | 63.35 | 64.16 | 355,558 | -0.37(-0.57%) |
Mar 20, 2019 | 66.18 | 66.56 | 64.49 | 64.53 | 229,427 | -1.94(-2.93%) |
Mar 19, 2019 | 68.17 | 68.17 | 66.34 | 66.47 | 201,698 | -1.55(-2.28%) |
Mar 18, 2019 | 67.84 | 68.29 | 67.68 | 68.02 | 202,421 | +0.52(+0.77%) |
Mar 15, 2019 | 67.34 | 68.10 | 66.95 | 67.50 | 937,870 | +0.12(+0.17%) |
Mar 14, 2019 | 67.16 | 67.58 | 66.67 | 67.39 | 229,075 | +0.26(+0.39%) |
Mar 13, 2019 | 67.54 | 67.83 | 67.09 | 67.12 | 307,809 | -0.13(-0.20%) |
Mar 12, 2019 | 67.59 | 67.65 | 67.12 | 67.25 | 228,859 | -0.27(-0.40%) |
Mar 11, 2019 | 67.33 | 67.63 | 66.94 | 67.53 | 303,052 | +0.33(+0.49%) |
Mar 08, 2019 | 66.54 | 67.35 | 66.47 | 67.20 | 234,801 | +0.41(+0.62%) |
Mar 07, 2019 | 66.92 | 67.20 | 66.43 | 66.79 | 291,554 | -0.53(-0.78%) |
Mar 06, 2019 | 68.35 | 68.47 | 67.05 | 67.31 | 223,030 | -1.07(-1.57%) |
Mar 05, 2019 | 68.02 | 68.75 | 67.55 | 68.38 | 193,591 | +0.26(+0.39%) |
Mar 04, 2019 | 68.15 | 68.52 | 67.47 | 68.12 | 266,958 | -0.12(-0.18%) |
Mar 01, 2019 | 68.18 | 68.52 | 67.69 | 68.24 | 220,240 | +0.48(+0.71%) |
Feb 28, 2019 | 68.05 | 68.21 | 67.74 | 67.77 | 258,720 | -0.16(-0.23%) |
Feb 27, 2019 | 67.51 | 68.05 | 67.20 | 67.92 | 240,957 | +0.61(+0.91%) |
Feb 26, 2019 | 67.89 | 68.28 | 67.28 | 67.31 | 236,476 | -0.60(-0.88%) |
Feb 25, 2019 | 68.29 | 68.65 | 67.81 | 67.91 | 187,709 | +0.11(+0.17%) |
Feb 22, 2019 | 67.61 | 67.97 | 67.34 | 67.80 | 161,879 | +0.12(+0.18%) |
Feb 21, 2019 | 67.62 | 67.75 | 67.24 | 67.67 | 158,634 | +0.11(+0.17%) |
Feb 20, 2019 | 66.83 | 67.72 | 66.56 | 67.56 | 154,533 | +0.74(+1.10%) |
Feb 19, 2019 | 65.94 | 66.99 | 65.74 | 66.82 | 226,469 | +0.56(+0.85%) |
Feb 15, 2019 | 66.06 | 66.61 | 65.96 | 66.26 | 409,100 | +0.64(+0.97%) |
Feb 14, 2019 | 66.05 | 66.13 | 65.49 | 65.62 | 431,595 | -0.99(-1.49%) |
Feb 13, 2019 | 66.61 | 66.94 | 66.25 | 66.61 | 200,748 | +0.13(+0.20%) |
Feb 12, 2019 | 66.78 | 66.90 | 66.25 | 66.48 | 221,426 | +0.09(+0.14%) |
Feb 11, 2019 | 66.21 | 66.51 | 65.85 | 66.39 | 215,848 | +0.38(+0.57%) |
Feb 08, 2019 | 66.00 | 66.19 | 65.53 | 66.01 | 337,819 | -0.11(-0.17%) |
Feb 07, 2019 | 65.74 | 66.62 | 65.28 | 66.13 | 365,349 | +0.88(+1.34%) |
Feb 06, 2019 | 65.12 | 65.56 | 64.65 | 65.25 | 338,038 | +0.25(+0.39%) |
Feb 05, 2019 | 64.90 | 65.12 | 64.29 | 65.00 | 291,237 | +0.26(+0.40%) |
Feb 04, 2019 | 64.14 | 64.90 | 63.97 | 64.74 | 164,491 | +0.58(+0.91%) |