Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.10 | 71.17 | 70.44 | 70.82 | 340,617 | -0.23(-0.33%) |
Apr 29, 2019 | 70.84 | 71.41 | 70.77 | 71.06 | 288,473 | +0.36(+0.51%) |
Apr 26, 2019 | 70.10 | 70.76 | 69.84 | 70.70 | 243,822 | +0.62(+0.88%) |
Apr 25, 2019 | 70.76 | 70.99 | 69.69 | 70.08 | 311,121 | -0.96(-1.35%) |
Apr 24, 2019 | 70.80 | 71.33 | 70.75 | 71.04 | 160,392 | +0.27(+0.38%) |
Apr 23, 2019 | 69.99 | 71.02 | 69.93 | 70.77 | 189,844 | +0.86(+1.23%) |
Apr 22, 2019 | 70.37 | 70.39 | 69.65 | 69.91 | 212,855 | -0.57(-0.81%) |
Apr 18, 2019 | 70.77 | 70.82 | 70.25 | 70.48 | 208,835 | -0.23(-0.32%) |
Apr 17, 2019 | 71.09 | 71.09 | 70.39 | 70.71 | 217,708 | -0.12(-0.16%) |
Apr 16, 2019 | 70.48 | 70.85 | 70.28 | 70.82 | 196,922 | +0.58(+0.83%) |
Apr 15, 2019 | 70.64 | 70.65 | 70.03 | 70.25 | 249,859 | -0.27(-0.39%) |
Apr 12, 2019 | 70.61 | 70.80 | 70.21 | 70.52 | 132,342 | +0.38(+0.54%) |
Apr 11, 2019 | 70.23 | 70.36 | 69.93 | 70.13 | 174,500 | -0.01(-0.01%) |
Apr 10, 2019 | 69.22 | 70.22 | 69.20 | 70.14 | 196,379 | +1.03(+1.48%) |
Apr 09, 2019 | 69.84 | 69.86 | 69.02 | 69.12 | 334,404 | -0.97(-1.39%) |
Apr 08, 2019 | 69.95 | 70.12 | 69.74 | 70.09 | 216,191 | -0.06(-0.09%) |
Apr 05, 2019 | 69.75 | 70.19 | 69.71 | 70.15 | 267,074 | +0.62(+0.89%) |
Apr 04, 2019 | 68.85 | 69.63 | 68.85 | 69.54 | 312,886 | +0.70(+1.02%) |
Apr 03, 2019 | 69.08 | 69.38 | 68.69 | 68.83 | 278,224 | +0.25(+0.36%) |
Apr 02, 2019 | 69.02 | 69.02 | 68.31 | 68.58 | 208,602 | -0.40(-0.58%) |
Apr 01, 2019 | 68.42 | 69.05 | 68.28 | 68.98 | 355,083 | +1.09(+1.61%) |
Mar 29, 2019 | 68.46 | 68.57 | 67.57 | 67.89 | 303,582 | -0.06(-0.09%) |
Mar 28, 2019 | 67.54 | 68.06 | 67.17 | 67.95 | 263,230 | +0.57(+0.85%) |
Mar 27, 2019 | 67.15 | 67.65 | 66.59 | 67.38 | 339,313 | +0.18(+0.27%) |
Mar 26, 2019 | 67.04 | 67.67 | 66.78 | 67.20 | 390,518 | +0.69(+1.03%) |
Mar 25, 2019 | 66.21 | 67.05 | 65.72 | 66.51 | 908,377 | +0.29(+0.44%) |
Mar 22, 2019 | 68.28 | 68.30 | 66.20 | 66.22 | 263,380 | -2.53(-3.68%) |
Mar 21, 2019 | 67.73 | 69.21 | 67.73 | 68.75 | 314,954 | +0.82(+1.21%) |
Mar 20, 2019 | 68.60 | 68.98 | 67.62 | 67.93 | 373,185 | -0.65(-0.95%) |
Mar 19, 2019 | 69.55 | 69.57 | 68.45 | 68.58 | 333,352 | -0.64(-0.93%) |
Mar 18, 2019 | 68.77 | 69.34 | 68.55 | 69.22 | 923,235 | +0.58(+0.85%) |
Mar 15, 2019 | 68.66 | 69.18 | 68.47 | 68.64 | 489,271 | +0.04(+0.06%) |
Mar 14, 2019 | 68.93 | 68.93 | 68.54 | 68.60 | 186,267 | -0.33(-0.47%) |
Mar 13, 2019 | 68.84 | 69.28 | 68.82 | 68.93 | 386,395 | +0.29(+0.42%) |
Mar 12, 2019 | 68.93 | 69.02 | 68.47 | 68.64 | 3,246,165 | -0.20(-0.29%) |
Mar 11, 2019 | 67.95 | 68.85 | 67.92 | 68.83 | 215,013 | +1.08(+1.59%) |
Mar 08, 2019 | 67.52 | 67.84 | 67.45 | 67.76 | 247,362 | -0.15(-0.22%) |
Mar 07, 2019 | 68.73 | 68.73 | 67.80 | 67.90 | 604,838 | -0.85(-1.24%) |
Mar 06, 2019 | 70.10 | 70.10 | 68.72 | 68.76 | 315,893 | -1.36(-1.94%) |
Mar 05, 2019 | 70.53 | 70.53 | 70.07 | 70.11 | 192,004 | -0.39(-0.55%) |
Mar 04, 2019 | 71.22 | 71.24 | 70.07 | 70.50 | 1,375,697 | -0.56(-0.79%) |
Mar 01, 2019 | 71.17 | 71.32 | 70.49 | 71.06 | 236,019 | +0.40(+0.57%) |
Feb 28, 2019 | 71.00 | 71.00 | 70.57 | 70.66 | 203,611 | -0.39(-0.54%) |
Feb 27, 2019 | 70.80 | 71.10 | 70.58 | 71.04 | 235,764 | +0.01(+0.01%) |
Feb 26, 2019 | 71.58 | 71.75 | 71.01 | 71.03 | 279,502 | -0.69(-0.96%) |
Feb 25, 2019 | 72.22 | 72.48 | 71.68 | 71.72 | 260,402 | -0.21(-0.29%) |
Feb 22, 2019 | 71.73 | 72.00 | 71.58 | 71.93 | 518,501 | +0.39(+0.54%) |
Feb 21, 2019 | 71.92 | 71.98 | 71.22 | 71.54 | 736,692 | -0.51(-0.71%) |
Feb 20, 2019 | 71.36 | 72.19 | 71.33 | 72.05 | 3,454,569 | +0.67(+0.94%) |
Feb 19, 2019 | 70.59 | 71.53 | 70.59 | 71.38 | 407,216 | +0.50(+0.71%) |
Feb 15, 2019 | 70.20 | 70.97 | 70.10 | 70.87 | 213,551 | +1.13(+1.62%) |
Feb 14, 2019 | 69.23 | 70.07 | 69.08 | 69.75 | 278,119 | +0.17(+0.24%) |
Feb 13, 2019 | 69.45 | 69.74 | 69.25 | 69.58 | 174,639 | +0.30(+0.43%) |
Feb 12, 2019 | 68.78 | 69.38 | 68.67 | 69.28 | 230,899 | +0.88(+1.28%) |
Feb 11, 2019 | 67.96 | 68.44 | 67.61 | 68.41 | 207,708 | +0.60(+0.89%) |
Feb 08, 2019 | 67.70 | 68.02 | 67.31 | 67.81 | 278,337 | -0.22(-0.33%) |
Feb 07, 2019 | 68.24 | 68.50 | 67.42 | 68.03 | 337,784 | -0.64(-0.93%) |
Feb 06, 2019 | 68.71 | 68.83 | 68.46 | 68.67 | 234,446 | -0.12(-0.17%) |
Feb 05, 2019 | 68.72 | 68.89 | 68.27 | 68.79 | 449,636 | +0.14(+0.21%) |
Feb 04, 2019 | 67.96 | 68.65 | 67.59 | 68.65 | 240,822 | +0.71(+1.05%) |