Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.82 | 66.82 | 66.62 | 66.64 | 3,776 | -0.01(-0.01%) |
Apr 29, 2019 | 66.41 | 66.76 | 66.41 | 66.65 | 5,755 | +0.09(+0.14%) |
Apr 26, 2019 | 66.43 | 66.57 | 66.41 | 66.56 | 6,100 | -0.02(-0.03%) |
Apr 25, 2019 | 66.51 | 66.65 | 66.51 | 66.58 | 8,497 | +0.03(+0.05%) |
Apr 24, 2019 | 66.94 | 66.94 | 66.55 | 66.55 | 6,149 | -0.26(-0.39%) |
Apr 23, 2019 | 66.56 | 66.81 | 66.44 | 66.81 | 32,547 | +0.23(+0.35%) |
Apr 22, 2019 | 66.34 | 66.64 | 66.28 | 66.58 | 2,717 | -0.01(-0.02%) |
Apr 18, 2019 | 66.57 | 66.66 | 66.49 | 66.59 | 7,200 | -0.21(-0.31%) |
Apr 17, 2019 | 67.15 | 67.15 | 66.79 | 66.80 | 11,156 | -0.11(-0.16%) |
Apr 16, 2019 | 66.65 | 66.95 | 66.65 | 66.91 | 4,724 | +0.20(+0.29%) |
Apr 15, 2019 | 67.00 | 67.00 | 66.71 | 66.71 | 5,696 | -0.11(-0.16%) |
Apr 12, 2019 | 66.71 | 66.92 | 66.63 | 66.82 | 6,100 | +0.53(+0.80%) |
Apr 11, 2019 | 66.10 | 66.48 | 66.10 | 66.29 | 16,861 | -0.01(-0.01%) |
Apr 10, 2019 | 66.34 | 66.37 | 66.25 | 66.30 | 4,994 | +0.11(+0.16%) |
Apr 09, 2019 | 66.08 | 66.25 | 66.08 | 66.19 | 22,908 | -0.07(-0.10%) |
Apr 08, 2019 | 66.09 | 66.27 | 66.09 | 66.26 | 3,207 | -0.01(-0.02%) |
Apr 05, 2019 | 66.26 | 66.38 | 66.08 | 66.27 | 5,400 | +0.19(+0.30%) |
Apr 04, 2019 | 65.88 | 66.08 | 65.88 | 66.08 | 6,141 | +0.12(+0.17%) |
Apr 03, 2019 | 65.89 | 66.18 | 65.89 | 65.96 | 3,024 | +0.08(+0.12%) |
Apr 02, 2019 | 65.81 | 65.99 | 65.70 | 65.88 | 16,892 | -0.14(-0.21%) |
Apr 01, 2019 | 65.58 | 66.03 | 65.58 | 66.02 | 9,516 | +0.06(+0.09%) |
Mar 29, 2019 | 65.31 | 65.99 | 65.31 | 65.96 | 5,100 | +0.34(+0.52%) |
Mar 28, 2019 | 65.62 | 65.64 | 65.50 | 65.62 | 10,349 | +0.11(+0.17%) |
Mar 27, 2019 | 65.33 | 65.54 | 65.24 | 65.51 | 1,710 | -0.09(-0.14%) |
Mar 26, 2019 | 65.81 | 65.81 | 65.51 | 65.61 | 6,823 | +0.27(+0.41%) |
Mar 25, 2019 | 65.05 | 65.58 | 64.70 | 65.33 | 14,156 | +0.04(+0.07%) |
Mar 22, 2019 | 65.69 | 65.85 | 65.29 | 65.29 | 31,600 | -0.78(-1.18%) |
Mar 21, 2019 | 65.67 | 66.08 | 65.67 | 66.07 | 10,010 | -0.01(-0.01%) |
Mar 20, 2019 | 66.04 | 66.08 | 65.72 | 66.08 | 5,830 | +0.19(+0.28%) |
Mar 19, 2019 | 65.77 | 66.20 | 65.77 | 65.89 | 5,753 | +0.01(+0.02%) |
Mar 18, 2019 | 66.00 | 66.00 | 65.70 | 65.88 | 8,408 | -0.01(-0.01%) |
Mar 15, 2019 | 65.74 | 66.03 | 65.74 | 65.89 | 3,400 | -0.01(-0.02%) |
Mar 14, 2019 | 65.93 | 66.00 | 65.74 | 65.90 | 34,017 | +0.10(+0.15%) |
Mar 13, 2019 | 65.74 | 65.86 | 65.66 | 65.80 | 5,848 | +0.28(+0.43%) |
Mar 12, 2019 | 65.30 | 65.67 | 65.30 | 65.52 | 4,582 | -0.11(-0.17%) |
Mar 11, 2019 | 65.60 | 65.65 | 65.34 | 65.63 | 11,256 | +0.23(+0.35%) |
Mar 08, 2019 | 65.25 | 65.40 | 65.13 | 65.40 | 7,900 | +0.00(+0.00%) |
Mar 07, 2019 | 65.38 | 65.68 | 65.37 | 65.40 | 5,845 | -0.30(-0.46%) |
Mar 06, 2019 | 66.36 | 66.36 | 65.59 | 65.70 | 5,287 | -0.28(-0.43%) |
Mar 05, 2019 | 66.20 | 66.20 | 65.92 | 65.99 | 5,059 | -0.01(-0.02%) |
Mar 04, 2019 | 65.93 | 66.24 | 65.82 | 66.00 | 10,269 | -0.17(-0.25%) |
Mar 01, 2019 | 66.08 | 66.17 | 66.00 | 66.17 | 2,900 | +0.10(+0.15%) |
Feb 28, 2019 | 66.16 | 66.16 | 65.86 | 66.07 | 11,606 | -0.09(-0.14%) |
Feb 27, 2019 | 65.88 | 66.17 | 65.88 | 66.16 | 5,647 | +0.36(+0.55%) |
Feb 26, 2019 | 66.16 | 66.16 | 65.80 | 65.80 | 14,160 | -0.13(-0.20%) |
Feb 25, 2019 | 66.10 | 66.10 | 65.72 | 65.93 | 35,019 | +0.04(+0.06%) |
Feb 22, 2019 | 66.20 | 66.20 | 65.58 | 65.89 | 19,600 | +0.24(+0.37%) |
Feb 21, 2019 | 65.40 | 65.91 | 65.40 | 65.65 | 6,076 | +0.04(+0.06%) |
Feb 20, 2019 | 65.45 | 65.65 | 65.45 | 65.61 | 6,134 | +0.06(+0.09%) |
Feb 19, 2019 | 65.65 | 65.65 | 65.46 | 65.55 | 2,899 | -0.05(-0.07%) |
Feb 15, 2019 | 65.25 | 65.64 | 65.25 | 65.59 | 15,800 | +0.14(+0.22%) |
Feb 14, 2019 | 65.12 | 65.45 | 65.12 | 65.45 | 7,308 | -0.06(-0.09%) |
Feb 13, 2019 | 65.90 | 65.90 | 65.49 | 65.51 | 6,432 | -0.07(-0.11%) |
Feb 12, 2019 | 65.02 | 65.61 | 65.02 | 65.58 | 5,162 | +0.47(+0.72%) |
Feb 11, 2019 | 65.14 | 65.15 | 64.99 | 65.11 | 5,910 | +0.14(+0.21%) |
Feb 08, 2019 | 65.01 | 65.01 | 64.80 | 64.97 | 9,800 | -0.21(-0.31%) |
Feb 07, 2019 | 65.16 | 65.31 | 64.97 | 65.18 | 5,702 | -0.39(-0.60%) |
Feb 06, 2019 | 65.54 | 65.65 | 65.38 | 65.57 | 3,592 | +0.02(+0.04%) |
Feb 05, 2019 | 65.35 | 65.63 | 65.35 | 65.55 | 8,976 | +0.24(+0.38%) |
Feb 04, 2019 | 65.25 | 65.31 | 65.15 | 65.31 | 3,999 | -0.00(-0.01%) |