Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.75 | 72.75 | 72.15 | 72.34 | 87,635 | -0.28(-0.39%) |
Apr 29, 2019 | 72.38 | 72.87 | 72.21 | 72.62 | 79,433 | +0.16(+0.22%) |
Apr 26, 2019 | 72.50 | 72.75 | 71.41 | 72.46 | 98,127 | -0.34(-0.47%) |
Apr 25, 2019 | 73.01 | 73.07 | 72.36 | 72.80 | 121,817 | -0.21(-0.29%) |
Apr 24, 2019 | 73.34 | 73.56 | 73.01 | 73.01 | 95,703 | -0.50(-0.68%) |
Apr 23, 2019 | 72.85 | 73.59 | 72.53 | 73.51 | 138,287 | +1.04(+1.44%) |
Apr 22, 2019 | 72.83 | 73.27 | 72.34 | 72.47 | 58,489 | -0.62(-0.85%) |
Apr 18, 2019 | 73.09 | 73.09 | 73.09 | 0 | +0.16(+0.22%) | |
Apr 17, 2019 | 72.55 | 73.25 | 72.50 | 72.93 | 236,668 | +0.28(+0.39%) |
Apr 16, 2019 | 72.05 | 73.16 | 71.80 | 72.65 | 149,033 | +0.40(+0.55%) |
Apr 15, 2019 | 71.96 | 72.61 | 71.96 | 72.25 | 63,779 | -0.17(-0.23%) |
Apr 12, 2019 | 71.99 | 72.56 | 71.83 | 72.42 | 151,728 | +0.76(+1.06%) |
Apr 11, 2019 | 71.99 | 72.00 | 71.42 | 71.66 | 267,191 | -0.22(-0.31%) |
Apr 10, 2019 | 71.78 | 72.51 | 71.25 | 71.88 | 268,623 | +0.41(+0.57%) |
Apr 09, 2019 | 71.28 | 71.50 | 70.21 | 71.47 | 210,860 | -1.35(-1.85%) |
Apr 08, 2019 | 73.38 | 73.38 | 72.39 | 72.82 | 123,994 | -0.56(-0.76%) |
Apr 05, 2019 | 71.76 | 73.38 | 71.76 | 73.38 | 163,258 | +1.63(+2.27%) |
Apr 04, 2019 | 72.27 | 72.35 | 71.13 | 71.75 | 284,892 | -0.72(-0.99%) |
Apr 03, 2019 | 72.47 | 72.55 | 71.95 | 72.47 | 201,510 | +0.00(+0.00%) |
Apr 02, 2019 | 72.33 | 72.55 | 71.06 | 72.47 | 181,751 | +0.16(+0.22%) |
Apr 01, 2019 | 73.31 | 73.45 | 71.83 | 72.31 | 145,427 | -0.72(-0.99%) |
Mar 29, 2019 | 73.34 | 73.34 | 72.50 | 73.03 | 200,990 | +0.13(+0.18%) |
Mar 28, 2019 | 72.94 | 73.43 | 72.34 | 72.90 | 131,881 | -0.62(-0.84%) |
Mar 27, 2019 | 72.70 | 73.83 | 72.44 | 73.52 | 233,673 | +0.66(+0.91%) |
Mar 26, 2019 | 72.26 | 72.91 | 71.76 | 72.86 | 218,044 | +0.76(+1.05%) |
Mar 25, 2019 | 72.00 | 72.32 | 71.98 | 72.10 | 161,089 | -0.17(-0.24%) |
Mar 22, 2019 | 72.51 | 72.69 | 72.00 | 72.27 | 391,570 | -0.33(-0.45%) |
Mar 21, 2019 | 71.30 | 72.69 | 71.30 | 72.60 | 221,431 | +1.11(+1.55%) |
Mar 20, 2019 | 70.99 | 71.57 | 70.69 | 71.49 | 93,666 | +0.37(+0.52%) |
Mar 19, 2019 | 71.64 | 72.03 | 71.11 | 71.12 | 214,772 | -0.52(-0.73%) |
Mar 18, 2019 | 71.48 | 71.75 | 71.21 | 71.64 | 139,179 | +0.22(+0.31%) |
Mar 15, 2019 | 71.00 | 72.40 | 70.65 | 71.42 | 353,167 | +0.92(+1.30%) |
Mar 14, 2019 | 69.82 | 71.22 | 69.63 | 70.50 | 139,085 | +0.29(+0.41%) |
Mar 13, 2019 | 70.34 | 70.55 | 69.89 | 70.21 | 100,666 | -0.29(-0.41%) |
Mar 12, 2019 | 71.09 | 71.09 | 70.20 | 70.50 | 107,938 | -0.61(-0.86%) |
Mar 11, 2019 | 69.92 | 71.12 | 69.82 | 71.11 | 122,886 | +1.22(+1.75%) |
Mar 08, 2019 | 70.16 | 70.32 | 69.09 | 69.89 | 127,791 | -0.89(-1.26%) |
Mar 07, 2019 | 70.81 | 71.23 | 70.56 | 70.78 | 151,223 | -0.17(-0.24%) |
Mar 06, 2019 | 70.15 | 71.00 | 70.15 | 70.95 | 124,725 | +0.56(+0.80%) |
Mar 05, 2019 | 70.08 | 70.86 | 69.65 | 70.39 | 136,476 | +0.22(+0.31%) |
Mar 04, 2019 | 70.05 | 70.73 | 69.31 | 70.17 | 133,626 | +0.11(+0.16%) |
Mar 01, 2019 | 70.17 | 70.58 | 69.61 | 70.06 | 132,492 | +0.37(+0.53%) |
Feb 28, 2019 | 70.49 | 70.49 | 69.57 | 69.69 | 237,439 | -0.96(-1.36%) |
Feb 27, 2019 | 70.49 | 70.76 | 70.07 | 70.65 | 97,441 | +0.29(+0.41%) |
Feb 26, 2019 | 70.61 | 70.71 | 70.08 | 70.36 | 142,870 | -0.31(-0.44%) |
Feb 25, 2019 | 70.64 | 71.28 | 70.41 | 70.67 | 76,504 | +0.32(+0.45%) |
Feb 22, 2019 | 70.01 | 70.81 | 69.66 | 70.35 | 116,133 | +0.19(+0.27%) |
Feb 21, 2019 | 70.63 | 70.63 | 69.46 | 70.16 | 205,154 | -0.41(-0.58%) |
Feb 20, 2019 | 70.42 | 70.77 | 69.82 | 70.57 | 119,648 | +0.34(+0.48%) |
Feb 19, 2019 | 70.42 | 71.32 | 69.95 | 70.23 | 99,707 | +0.15(+0.21%) |
Feb 15, 2019 | 70.08 | 70.08 | 70.08 | 0 | +1.18(+1.71%) | |
Feb 14, 2019 | 68.55 | 69.84 | 68.09 | 68.90 | 196,565 | +0.29(+0.42%) |
Feb 13, 2019 | 68.95 | 68.95 | 68.08 | 68.61 | 123,393 | +0.15(+0.22%) |
Feb 12, 2019 | 67.38 | 68.62 | 67.07 | 68.46 | 166,857 | +1.35(+2.01%) |
Feb 11, 2019 | 67.73 | 67.87 | 66.64 | 67.11 | 107,024 | -0.49(-0.72%) |
Feb 08, 2019 | 68.09 | 68.09 | 67.37 | 67.60 | 165,457 | -0.27(-0.40%) |
Feb 07, 2019 | 68.31 | 68.31 | 67.10 | 67.87 | 131,894 | -0.26(-0.38%) |
Feb 06, 2019 | 67.86 | 68.17 | 66.97 | 68.13 | 150,737 | +0.27(+0.40%) |
Feb 05, 2019 | 66.74 | 67.86 | 66.55 | 67.86 | 120,590 | +1.40(+2.11%) |
Feb 04, 2019 | 67.19 | 67.19 | 66.00 | 66.46 | 169,982 | -0.72(-1.07%) |