Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.87 | 69.98 | 68.92 | 69.97 | 234,679 | +0.26(+0.37%) |
Apr 29, 2019 | 69.35 | 70.04 | 68.77 | 69.71 | 235,063 | +0.70(+1.01%) |
Apr 26, 2019 | 68.94 | 69.73 | 68.51 | 69.01 | 175,502 | +0.13(+0.19%) |
Apr 25, 2019 | 70.31 | 70.31 | 68.73 | 68.88 | 90,870 | -1.92(-2.71%) |
Apr 24, 2019 | 71.47 | 72.09 | 70.76 | 70.80 | 115,610 | -0.66(-0.93%) |
Apr 23, 2019 | 69.94 | 71.63 | 69.58 | 71.46 | 114,376 | +1.88(+2.71%) |
Apr 22, 2019 | 69.65 | 69.97 | 69.40 | 69.58 | 106,650 | -0.23(-0.33%) |
Apr 18, 2019 | 70.08 | 70.66 | 69.38 | 69.80 | 185,757 | -0.17(-0.24%) |
Apr 17, 2019 | 70.42 | 70.77 | 69.59 | 69.97 | 152,669 | -0.11(-0.16%) |
Apr 16, 2019 | 68.99 | 70.15 | 68.92 | 70.09 | 117,517 | +1.13(+1.63%) |
Apr 15, 2019 | 69.48 | 70.20 | 68.67 | 68.96 | 67,020 | -0.26(-0.37%) |
Apr 12, 2019 | 69.12 | 69.48 | 68.46 | 69.22 | 219,377 | +0.67(+0.98%) |
Apr 11, 2019 | 68.57 | 68.81 | 68.20 | 68.55 | 107,000 | +0.17(+0.25%) |
Apr 10, 2019 | 67.60 | 68.57 | 67.60 | 68.38 | 128,495 | +0.78(+1.15%) |
Apr 09, 2019 | 67.87 | 68.13 | 67.27 | 67.60 | 114,186 | -0.60(-0.87%) |
Apr 08, 2019 | 68.85 | 69.31 | 68.15 | 68.20 | 123,790 | -1.18(-1.70%) |
Apr 05, 2019 | 69.61 | 70.01 | 68.89 | 69.38 | 180,682 | -0.06(-0.08%) |
Apr 04, 2019 | 69.02 | 69.89 | 69.00 | 69.44 | 89,512 | +0.38(+0.55%) |
Apr 03, 2019 | 68.64 | 69.93 | 68.13 | 69.06 | 127,060 | +1.13(+1.66%) |
Apr 02, 2019 | 68.19 | 68.68 | 67.25 | 67.93 | 152,022 | -0.10(-0.15%) |
Apr 01, 2019 | 68.41 | 69.04 | 67.38 | 68.04 | 151,844 | +0.32(+0.47%) |
Mar 29, 2019 | 68.09 | 68.21 | 67.24 | 67.71 | 140,719 | +0.11(+0.17%) |
Mar 28, 2019 | 67.40 | 68.52 | 66.85 | 67.60 | 117,545 | +0.29(+0.44%) |
Mar 27, 2019 | 67.24 | 67.71 | 66.55 | 67.31 | 63,806 | +0.05(+0.07%) |
Mar 26, 2019 | 67.29 | 68.00 | 66.75 | 67.26 | 133,345 | +0.58(+0.87%) |
Mar 25, 2019 | 66.34 | 67.20 | 65.51 | 66.68 | 165,641 | +0.22(+0.33%) |
Mar 22, 2019 | 69.80 | 69.98 | 66.40 | 66.47 | 160,806 | -3.76(-5.36%) |
Mar 21, 2019 | 69.48 | 71.44 | 69.48 | 70.23 | 142,991 | +0.40(+0.57%) |
Mar 20, 2019 | 69.96 | 71.22 | 69.51 | 69.83 | 255,304 | -0.28(-0.40%) |
Mar 19, 2019 | 70.10 | 70.48 | 69.48 | 70.12 | 139,432 | +0.37(+0.53%) |
Mar 18, 2019 | 68.59 | 69.81 | 68.59 | 69.75 | 78,131 | +1.06(+1.54%) |
Mar 15, 2019 | 68.69 | 69.80 | 68.45 | 68.69 | 222,549 | +0.26(+0.37%) |
Mar 14, 2019 | 68.77 | 68.78 | 68.09 | 68.43 | 66,412 | -0.38(-0.55%) |
Mar 13, 2019 | 68.73 | 69.94 | 68.56 | 68.81 | 92,530 | +0.60(+0.89%) |
Mar 12, 2019 | 68.96 | 69.33 | 67.96 | 68.21 | 124,673 | -0.62(-0.90%) |
Mar 11, 2019 | 69.95 | 70.03 | 67.85 | 68.83 | 301,164 | -2.21(-3.11%) |
Mar 08, 2019 | 70.96 | 71.74 | 70.77 | 71.04 | 99,204 | -0.33(-0.46%) |
Mar 07, 2019 | 71.81 | 71.93 | 70.90 | 71.37 | 122,052 | -0.39(-0.54%) |
Mar 06, 2019 | 71.96 | 72.55 | 71.12 | 71.75 | 261,518 | -0.41(-0.56%) |
Mar 05, 2019 | 72.06 | 72.87 | 71.73 | 72.16 | 121,667 | +0.09(+0.13%) |
Mar 04, 2019 | 72.37 | 72.78 | 71.55 | 72.07 | 208,306 | -0.56(-0.77%) |
Mar 01, 2019 | 73.74 | 73.83 | 72.59 | 72.62 | 86,591 | -0.55(-0.75%) |
Feb 28, 2019 | 72.86 | 73.57 | 72.47 | 73.17 | 100,909 | +0.29(+0.40%) |
Feb 27, 2019 | 73.25 | 73.25 | 71.97 | 72.88 | 82,992 | -0.52(-0.71%) |
Feb 26, 2019 | 73.99 | 74.07 | 73.39 | 73.40 | 87,232 | -0.55(-0.74%) |
Feb 25, 2019 | 74.77 | 74.77 | 73.94 | 73.94 | 117,405 | -0.08(-0.10%) |
Feb 22, 2019 | 74.36 | 74.99 | 72.83 | 74.02 | 120,295 | +1.96(+2.72%) |
Feb 21, 2019 | 71.98 | 72.28 | 71.56 | 72.06 | 115,870 | -0.26(-0.37%) |
Feb 20, 2019 | 71.59 | 72.37 | 71.42 | 72.32 | 199,566 | +0.56(+0.78%) |
Feb 19, 2019 | 70.72 | 72.24 | 70.59 | 71.76 | 132,935 | +0.56(+0.78%) |
Feb 15, 2019 | 70.30 | 71.23 | 70.30 | 71.21 | 126,972 | +1.37(+1.96%) |
Feb 14, 2019 | 70.05 | 70.36 | 69.28 | 69.84 | 157,489 | -0.31(-0.44%) |
Feb 13, 2019 | 70.12 | 70.60 | 68.59 | 70.15 | 140,337 | +0.78(+1.13%) |
Feb 12, 2019 | 66.05 | 69.42 | 64.92 | 69.37 | 257,543 | +3.18(+4.80%) |
Feb 11, 2019 | 65.89 | 66.78 | 65.70 | 66.19 | 143,629 | +0.63(+0.96%) |
Feb 08, 2019 | 65.00 | 65.73 | 64.49 | 65.56 | 80,762 | +0.33(+0.51%) |
Feb 07, 2019 | 65.72 | 66.15 | 64.45 | 65.22 | 73,907 | -1.01(-1.52%) |
Feb 06, 2019 | 66.22 | 66.71 | 65.78 | 66.23 | 97,672 | -0.12(-0.18%) |
Feb 05, 2019 | 66.68 | 67.22 | 65.96 | 66.36 | 48,926 | -0.11(-0.17%) |
Feb 04, 2019 | 65.18 | 66.50 | 65.18 | 66.47 | 81,347 | +0.88(+1.34%) |