Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.09 | 69.19 | 69.06 | 69.14 | 2,316 | -0.12(-0.18%) |
Apr 29, 2019 | 69.21 | 69.26 | 69.19 | 69.26 | 2,265 | +0.21(+0.30%) |
Apr 26, 2019 | 69.13 | 69.14 | 69.05 | 69.05 | 6,728 | +0.28(+0.40%) |
Apr 25, 2019 | 68.75 | 68.83 | 68.75 | 68.78 | 3,939 | +0.03(+0.04%) |
Apr 24, 2019 | 69.03 | 69.03 | 68.75 | 68.75 | 18,319 | -0.96(-1.38%) |
Apr 23, 2019 | 69.64 | 69.71 | 69.51 | 69.71 | 21,435 | -0.26(-0.38%) |
Apr 22, 2019 | 70.00 | 70.03 | 69.97 | 69.97 | 7,190 | -0.15(-0.22%) |
Apr 18, 2019 | 70.27 | 70.27 | 70.06 | 70.13 | 2,854 | -0.23(-0.32%) |
Apr 17, 2019 | 70.48 | 70.48 | 70.27 | 70.36 | 1,547 | -0.01(-0.01%) |
Apr 16, 2019 | 70.34 | 70.41 | 70.31 | 70.37 | 4,373 | +0.02(+0.02%) |
Apr 15, 2019 | 70.37 | 70.43 | 70.33 | 70.35 | 6,264 | -0.01(-0.01%) |
Apr 12, 2019 | 70.42 | 70.51 | 70.36 | 70.36 | 7,238 | +0.47(+0.67%) |
Apr 11, 2019 | 70.05 | 70.05 | 69.78 | 69.89 | 3,256 | -0.42(-0.60%) |
Apr 10, 2019 | 69.99 | 70.37 | 69.99 | 70.31 | 6,531 | +0.40(+0.58%) |
Apr 09, 2019 | 70.06 | 70.06 | 69.86 | 69.91 | 10,376 | -0.02(-0.03%) |
Apr 08, 2019 | 69.91 | 69.93 | 69.85 | 69.93 | 5,230 | +0.26(+0.37%) |
Apr 05, 2019 | 69.62 | 69.71 | 69.50 | 69.67 | 34,561 | -0.15(-0.22%) |
Apr 04, 2019 | 69.60 | 69.82 | 69.60 | 69.82 | 4,398 | +0.02(+0.03%) |
Apr 03, 2019 | 69.82 | 69.92 | 69.71 | 69.80 | 37,248 | +0.49(+0.71%) |
Apr 02, 2019 | 69.33 | 69.37 | 69.17 | 69.31 | 7,514 | -0.46(-0.66%) |
Apr 01, 2019 | 69.88 | 69.88 | 69.71 | 69.77 | 11,818 | +0.20(+0.28%) |
Mar 29, 2019 | 69.54 | 69.64 | 69.46 | 69.57 | 18,262 | +0.20(+0.29%) |
Mar 28, 2019 | 69.39 | 69.39 | 69.25 | 69.37 | 3,721 | -0.11(-0.16%) |
Mar 27, 2019 | 69.50 | 69.50 | 69.35 | 69.48 | 4,579 | -0.52(-0.74%) |
Mar 26, 2019 | 69.93 | 70.06 | 69.93 | 70.00 | 19,171 | +0.26(+0.38%) |
Mar 25, 2019 | 69.69 | 69.79 | 69.54 | 69.74 | 7,581 | +0.31(+0.45%) |
Mar 22, 2019 | 69.64 | 69.64 | 69.41 | 69.43 | 3,876 | -0.29(-0.42%) |
Mar 21, 2019 | 69.85 | 69.88 | 69.51 | 69.72 | 7,409 | -0.14(-0.20%) |
Mar 20, 2019 | 69.60 | 70.06 | 69.48 | 69.86 | 23,165 | +0.31(+0.45%) |
Mar 19, 2019 | 69.60 | 69.66 | 69.49 | 69.54 | 6,429 | -0.06(-0.08%) |
Mar 18, 2019 | 69.51 | 69.65 | 69.44 | 69.60 | 28,467 | +0.16(+0.24%) |
Mar 15, 2019 | 69.46 | 69.53 | 69.31 | 69.44 | 7,345 | +0.17(+0.24%) |
Mar 14, 2019 | 69.08 | 69.29 | 69.08 | 69.27 | 4,838 | -0.26(-0.38%) |
Mar 13, 2019 | 69.30 | 69.53 | 69.30 | 69.53 | 2,577 | +0.09(+0.13%) |
Mar 12, 2019 | 69.45 | 69.48 | 69.38 | 69.45 | 3,051 | +0.22(+0.31%) |
Mar 11, 2019 | 69.13 | 69.32 | 69.13 | 69.23 | 7,845 | +0.17(+0.24%) |
Mar 08, 2019 | 68.97 | 69.12 | 68.97 | 69.06 | 3,876 | +0.37(+0.54%) |
Mar 07, 2019 | 68.90 | 68.92 | 68.65 | 68.69 | 19,566 | -0.18(-0.26%) |
Mar 06, 2019 | 68.95 | 69.19 | 68.81 | 68.87 | 31,123 | -0.53(-0.76%) |
Mar 05, 2019 | 69.21 | 69.45 | 69.21 | 69.40 | 6,722 | -0.05(-0.07%) |
Mar 04, 2019 | 69.40 | 69.48 | 69.34 | 69.45 | 34,215 | +0.06(+0.08%) |
Mar 01, 2019 | 69.62 | 69.62 | 69.26 | 69.39 | 125,896 | -0.17(-0.25%) |
Feb 28, 2019 | 69.80 | 69.80 | 69.47 | 69.56 | 8,374 | -0.43(-0.62%) |
Feb 27, 2019 | 70.07 | 70.07 | 69.86 | 69.99 | 1,817 | -0.47(-0.67%) |
Feb 26, 2019 | 70.16 | 70.50 | 70.12 | 70.46 | 6,075 | +0.18(+0.25%) |
Feb 25, 2019 | 70.29 | 70.38 | 70.23 | 70.28 | 5,236 | +0.40(+0.57%) |
Feb 22, 2019 | 69.84 | 70.03 | 69.84 | 69.88 | 5,819 | +0.31(+0.45%) |
Feb 21, 2019 | 69.68 | 69.71 | 69.30 | 69.57 | 25,866 | -0.64(-0.91%) |
Feb 20, 2019 | 70.20 | 70.37 | 70.09 | 70.20 | 7,902 | -0.04(-0.06%) |
Feb 19, 2019 | 69.79 | 70.31 | 69.79 | 70.24 | 24,143 | +0.31(+0.45%) |
Feb 15, 2019 | 69.78 | 70.01 | 69.77 | 69.93 | 14,906 | +0.36(+0.52%) |
Feb 14, 2019 | 69.69 | 69.69 | 69.39 | 69.57 | 8,223 | +0.12(+0.17%) |
Feb 13, 2019 | 69.69 | 69.69 | 69.45 | 69.45 | 5,561 | -0.12(-0.17%) |
Feb 12, 2019 | 69.59 | 69.59 | 69.39 | 69.57 | 12,297 | +0.34(+0.50%) |
Feb 11, 2019 | 69.17 | 69.31 | 69.16 | 69.23 | 17,230 | -0.21(-0.30%) |
Feb 08, 2019 | 69.52 | 69.54 | 69.40 | 69.43 | 5,309 | -0.16(-0.23%) |
Feb 07, 2019 | 69.65 | 69.66 | 69.49 | 69.59 | 24,648 | -0.14(-0.20%) |
Feb 06, 2019 | 69.82 | 69.93 | 69.57 | 69.72 | 14,569 | -1.11(-1.56%) |
Feb 05, 2019 | 70.92 | 70.92 | 70.72 | 70.83 | 42,826 | +0.08(+0.11%) |
Feb 04, 2019 | 70.71 | 70.78 | 70.53 | 70.75 | 37,857 | -0.24(-0.34%) |