Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.00 | 69.10 | 68.97 | 69.05 | 2,319 | -0.12(-0.18%) |
Apr 29, 2019 | 69.12 | 69.17 | 69.10 | 69.17 | 2,268 | +0.21(+0.30%) |
Apr 26, 2019 | 69.04 | 69.05 | 68.96 | 68.96 | 6,737 | +0.28(+0.40%) |
Apr 25, 2019 | 68.66 | 68.74 | 68.66 | 68.69 | 3,944 | +0.03(+0.04%) |
Apr 24, 2019 | 68.94 | 68.94 | 68.66 | 68.66 | 18,343 | -0.96(-1.38%) |
Apr 23, 2019 | 69.55 | 69.62 | 69.42 | 69.62 | 21,463 | -0.26(-0.38%) |
Apr 22, 2019 | 69.91 | 69.94 | 69.88 | 69.88 | 7,200 | -0.15(-0.22%) |
Apr 18, 2019 | 70.18 | 70.18 | 69.97 | 70.04 | 2,858 | -0.23(-0.32%) |
Apr 17, 2019 | 70.39 | 70.39 | 70.18 | 70.26 | 1,549 | -0.01(-0.01%) |
Apr 16, 2019 | 70.25 | 70.31 | 70.22 | 70.27 | 4,379 | +0.02(+0.02%) |
Apr 15, 2019 | 70.27 | 70.33 | 70.24 | 70.26 | 6,273 | -0.01(-0.01%) |
Apr 12, 2019 | 70.32 | 70.42 | 70.26 | 70.26 | 7,248 | +0.47(+0.67%) |
Apr 11, 2019 | 69.96 | 69.96 | 69.69 | 69.79 | 3,260 | -0.42(-0.60%) |
Apr 10, 2019 | 69.90 | 70.27 | 69.90 | 70.22 | 6,539 | +0.40(+0.58%) |
Apr 09, 2019 | 69.97 | 69.97 | 69.77 | 69.81 | 10,390 | -0.02(-0.03%) |
Apr 08, 2019 | 69.81 | 69.83 | 69.76 | 69.83 | 5,236 | +0.25(+0.37%) |
Apr 05, 2019 | 69.53 | 69.62 | 69.41 | 69.58 | 34,606 | -0.15(-0.22%) |
Apr 04, 2019 | 69.51 | 69.73 | 69.51 | 69.73 | 4,403 | +0.02(+0.03%) |
Apr 03, 2019 | 69.73 | 69.82 | 69.62 | 69.71 | 37,296 | +0.49(+0.71%) |
Apr 02, 2019 | 69.24 | 69.28 | 69.08 | 69.22 | 7,524 | -0.46(-0.66%) |
Apr 01, 2019 | 69.79 | 69.79 | 69.62 | 69.68 | 11,833 | +0.20(+0.28%) |
Mar 29, 2019 | 69.45 | 69.55 | 69.37 | 69.48 | 18,286 | +0.20(+0.29%) |
Mar 28, 2019 | 69.30 | 69.30 | 69.16 | 69.28 | 3,726 | -0.11(-0.17%) |
Mar 27, 2019 | 69.41 | 69.41 | 69.26 | 69.39 | 4,585 | -0.52(-0.74%) |
Mar 26, 2019 | 69.83 | 69.97 | 69.83 | 69.91 | 19,196 | +0.26(+0.38%) |
Mar 25, 2019 | 69.60 | 69.70 | 69.45 | 69.65 | 7,591 | +0.31(+0.45%) |
Mar 22, 2019 | 69.55 | 69.55 | 69.32 | 69.33 | 3,881 | -0.29(-0.42%) |
Mar 21, 2019 | 69.76 | 69.78 | 69.42 | 69.63 | 7,419 | -0.14(-0.20%) |
Mar 20, 2019 | 69.51 | 69.97 | 69.39 | 69.77 | 23,195 | +0.31(+0.45%) |
Mar 19, 2019 | 69.51 | 69.57 | 69.40 | 69.45 | 6,437 | -0.06(-0.08%) |
Mar 18, 2019 | 69.42 | 69.56 | 69.34 | 69.51 | 28,504 | +0.16(+0.24%) |
Mar 15, 2019 | 69.36 | 69.44 | 69.22 | 69.35 | 7,355 | +0.17(+0.24%) |
Mar 14, 2019 | 68.99 | 69.20 | 68.99 | 69.18 | 4,845 | -0.26(-0.38%) |
Mar 13, 2019 | 69.21 | 69.44 | 69.21 | 69.44 | 2,580 | +0.09(+0.13%) |
Mar 12, 2019 | 69.35 | 69.39 | 69.29 | 69.35 | 3,055 | +0.22(+0.31%) |
Mar 11, 2019 | 69.04 | 69.23 | 69.04 | 69.14 | 7,855 | +0.17(+0.24%) |
Mar 08, 2019 | 68.88 | 69.03 | 68.88 | 68.97 | 3,881 | +0.37(+0.54%) |
Mar 07, 2019 | 68.81 | 68.83 | 68.56 | 68.60 | 19,592 | -0.18(-0.26%) |
Mar 06, 2019 | 68.86 | 69.10 | 68.72 | 68.78 | 31,163 | -0.53(-0.76%) |
Mar 05, 2019 | 69.12 | 69.35 | 69.12 | 69.31 | 6,731 | -0.05(-0.07%) |
Mar 04, 2019 | 69.31 | 69.39 | 69.25 | 69.35 | 34,260 | +0.06(+0.08%) |
Mar 01, 2019 | 69.53 | 69.53 | 69.17 | 69.30 | 126,061 | -0.17(-0.25%) |
Feb 28, 2019 | 69.71 | 69.71 | 69.38 | 69.47 | 8,385 | -0.43(-0.62%) |
Feb 27, 2019 | 69.98 | 69.98 | 69.77 | 69.90 | 1,819 | -0.47(-0.67%) |
Feb 26, 2019 | 70.06 | 70.41 | 70.03 | 70.37 | 6,082 | +0.18(+0.25%) |
Feb 25, 2019 | 70.20 | 70.29 | 70.14 | 70.19 | 5,243 | +0.40(+0.57%) |
Feb 22, 2019 | 69.75 | 69.94 | 69.75 | 69.79 | 5,827 | +0.31(+0.45%) |
Feb 21, 2019 | 69.58 | 69.61 | 69.21 | 69.48 | 25,900 | -0.64(-0.91%) |
Feb 20, 2019 | 70.11 | 70.28 | 70.00 | 70.11 | 7,912 | -0.04(-0.06%) |
Feb 19, 2019 | 69.70 | 70.22 | 69.70 | 70.15 | 24,175 | +0.31(+0.45%) |
Feb 15, 2019 | 69.69 | 69.92 | 69.68 | 69.84 | 14,926 | +0.36(+0.52%) |
Feb 14, 2019 | 69.59 | 69.59 | 69.30 | 69.48 | 8,234 | +0.12(+0.17%) |
Feb 13, 2019 | 69.59 | 69.59 | 69.36 | 69.36 | 5,568 | -0.12(-0.17%) |
Feb 12, 2019 | 69.50 | 69.50 | 69.30 | 69.48 | 12,313 | +0.34(+0.50%) |
Feb 11, 2019 | 69.08 | 69.21 | 69.07 | 69.13 | 17,253 | -0.21(-0.30%) |
Feb 08, 2019 | 69.43 | 69.45 | 69.31 | 69.34 | 5,316 | -0.16(-0.23%) |
Feb 07, 2019 | 69.55 | 69.56 | 69.40 | 69.50 | 24,680 | -0.14(-0.20%) |
Feb 06, 2019 | 69.73 | 69.84 | 69.48 | 69.63 | 14,588 | -1.11(-1.56%) |
Feb 05, 2019 | 70.83 | 70.83 | 70.63 | 70.74 | 42,882 | +0.08(+0.11%) |
Feb 04, 2019 | 70.62 | 70.69 | 70.44 | 70.66 | 37,906 | -0.24(-0.34%) |