Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.31 | 70.54 | 69.08 | 70.21 | 6,546 | -0.08(-0.12%) |
Apr 29, 2019 | 69.39 | 70.33 | 69.08 | 70.29 | 4,544 | +0.55(+0.79%) |
Apr 26, 2019 | 69.74 | 69.74 | 69.74 | 69.74 | 1,433 | +0.45(+0.65%) |
Apr 25, 2019 | 68.66 | 69.48 | 68.66 | 69.28 | 1,699 | +0.22(+0.32%) |
Apr 24, 2019 | 69.08 | 69.09 | 68.66 | 69.07 | 4,183 | -0.72(-1.03%) |
Apr 23, 2019 | 68.25 | 70.12 | 68.24 | 69.79 | 3,356 | +0.84(+1.21%) |
Apr 22, 2019 | 69.28 | 69.96 | 68.95 | 68.95 | 6,106 | +0.02(+0.02%) |
Apr 18, 2019 | 67.45 | 68.93 | 67.45 | 68.93 | 1,910 | +0.10(+0.15%) |
Apr 17, 2019 | 69.45 | 69.45 | 68.83 | 68.83 | 1,318 | +0.17(+0.24%) |
Apr 16, 2019 | 68.04 | 69.56 | 68.04 | 68.67 | 2,775 | -0.37(-0.53%) |
Apr 15, 2019 | 69.03 | 69.03 | 69.03 | 69.03 | 1,231 | -0.19(-0.28%) |
Apr 12, 2019 | 69.23 | 69.23 | 69.23 | 69.23 | 1,194 | +0.90(+1.31%) |
Apr 11, 2019 | 68.49 | 68.49 | 68.33 | 68.33 | 1,604 | -0.33(-0.49%) |
Apr 10, 2019 | 67.86 | 68.82 | 67.82 | 68.67 | 3,370 | +2.02(+3.03%) |
Apr 09, 2019 | 68.56 | 68.56 | 66.61 | 66.65 | 2,105 | -1.51(-2.21%) |
Apr 08, 2019 | 68.41 | 68.41 | 68.15 | 68.15 | 2,467 | -0.24(-0.35%) |
Apr 05, 2019 | 67.48 | 68.40 | 67.46 | 68.40 | 2,388 | +1.21(+1.79%) |
Apr 04, 2019 | 67.47 | 67.61 | 67.19 | 67.19 | 4,064 | -1.47(-2.13%) |
Apr 03, 2019 | 67.83 | 68.66 | 67.82 | 68.66 | 1,385 | +0.50(+0.74%) |
Apr 02, 2019 | 67.99 | 68.15 | 67.99 | 68.15 | 2,511 | +0.21(+0.31%) |
Apr 01, 2019 | 68.41 | 68.41 | 67.95 | 67.95 | 6,656 | -1.42(-2.05%) |
Mar 29, 2019 | 69.37 | 69.37 | 69.37 | 69.37 | 2,149 | -0.95(-1.36%) |
Mar 28, 2019 | 67.07 | 70.32 | 67.07 | 70.32 | 1,969 | -0.10(-0.14%) |
Mar 27, 2019 | 70.42 | 70.42 | 70.42 | 70.42 | 746 | +0.43(+0.61%) |
Mar 26, 2019 | 68.24 | 70.00 | 68.24 | 70.00 | 4,373 | +1.44(+2.10%) |
Mar 25, 2019 | 68.66 | 68.66 | 68.56 | 68.56 | 1,435 | +0.82(+1.21%) |
Mar 22, 2019 | 68.03 | 69.66 | 67.74 | 67.74 | 7,882 | +0.13(+0.19%) |
Mar 21, 2019 | 68.24 | 68.24 | 67.61 | 67.61 | 3,778 | +0.87(+1.30%) |
Mar 20, 2019 | 66.15 | 66.74 | 66.15 | 66.74 | 1,133 | -0.41(-0.61%) |
Mar 19, 2019 | 67.07 | 67.75 | 66.87 | 67.15 | 2,049 | -0.34(-0.51%) |
Mar 18, 2019 | 67.49 | 67.49 | 67.49 | 67.49 | 656 | -1.47(-2.14%) |
Mar 15, 2019 | 68.15 | 69.33 | 66.98 | 68.97 | 19,228 | +1.15(+1.69%) |
Mar 14, 2019 | 67.82 | 67.82 | 67.82 | 683 | +0.00(+0.00%) | |
Mar 13, 2019 | 69.16 | 69.18 | 67.40 | 67.82 | 6,672 | -1.36(-1.97%) |
Mar 12, 2019 | 69.18 | 69.18 | 69.18 | 69.18 | 930 | +0.74(+1.08%) |
Mar 11, 2019 | 67.39 | 69.23 | 66.49 | 68.45 | 4,093 | +1.17(+1.74%) |
Mar 08, 2019 | 66.43 | 68.63 | 66.43 | 67.28 | 3,463 | -0.50(-0.74%) |
Mar 07, 2019 | 69.47 | 69.62 | 67.78 | 67.78 | 1,810 | -0.88(-1.28%) |
Mar 06, 2019 | 68.66 | 68.67 | 68.66 | 68.66 | 2,081 | -0.21(-0.30%) |
Mar 05, 2019 | 68.48 | 68.87 | 67.24 | 68.87 | 2,368 | +0.02(+0.02%) |
Mar 04, 2019 | 68.85 | 68.85 | 68.85 | 68.85 | 1,169 | -0.94(-1.34%) |
Mar 01, 2019 | 68.16 | 69.79 | 68.16 | 69.79 | 1,313 | +0.30(+0.43%) |
Feb 28, 2019 | 68.20 | 69.49 | 68.20 | 69.49 | 3,445 | +0.38(+0.55%) |
Feb 27, 2019 | 67.43 | 69.11 | 67.43 | 69.11 | 2,328 | +0.13(+0.19%) |
Feb 26, 2019 | 68.87 | 70.67 | 68.60 | 68.98 | 4,881 | +0.19(+0.28%) |
Feb 25, 2019 | 70.41 | 71.17 | 68.70 | 68.78 | 7,340 | -3.39(-4.70%) |
Feb 22, 2019 | 69.49 | 72.17 | 68.66 | 72.17 | 9,077 | +3.73(+5.44%) |
Feb 21, 2019 | 66.56 | 68.45 | 66.56 | 68.45 | 8,408 | +2.29(+3.47%) |
Feb 20, 2019 | 66.98 | 66.98 | 66.15 | 66.15 | 2,749 | -0.62(-0.93%) |
Feb 19, 2019 | 66.36 | 66.98 | 65.57 | 66.77 | 2,588 | +0.59(+0.89%) |
Feb 15, 2019 | 66.04 | 67.23 | 65.31 | 66.19 | 5,852 | +0.54(+0.82%) |
Feb 14, 2019 | 66.77 | 66.77 | 65.10 | 65.65 | 3,069 | -1.27(-1.90%) |
Feb 13, 2019 | 66.56 | 66.92 | 66.51 | 66.92 | 2,918 | +0.19(+0.29%) |
Feb 12, 2019 | 66.98 | 66.98 | 66.40 | 66.73 | 1,924 | +0.42(+0.63%) |
Feb 11, 2019 | 65.73 | 66.81 | 65.73 | 66.31 | 3,848 | +0.96(+1.47%) |
Feb 08, 2019 | 65.30 | 65.63 | 63.65 | 65.35 | 2,746 | +0.71(+1.10%) |
Feb 07, 2019 | 65.19 | 65.19 | 64.64 | 64.64 | 1,773 | -0.39(-0.59%) |
Feb 06, 2019 | 64.60 | 65.48 | 64.60 | 65.02 | 4,468 | +0.90(+1.40%) |
Feb 05, 2019 | 63.84 | 64.79 | 63.84 | 64.13 | 3,079 | +0.83(+1.31%) |
Feb 04, 2019 | 63.21 | 63.63 | 63.21 | 63.30 | 3,289 | +0.12(+0.20%) |