Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.37 | 69.92 | 69.37 | 69.90 | 14,553 | +0.35(+0.51%) |
Apr 29, 2019 | 69.12 | 69.59 | 69.12 | 69.55 | 9,627 | +0.27(+0.39%) |
Apr 26, 2019 | 69.05 | 69.30 | 68.95 | 69.28 | 7,600 | +0.37(+0.54%) |
Apr 25, 2019 | 69.26 | 69.26 | 68.85 | 68.91 | 14,847 | -0.60(-0.86%) |
Apr 24, 2019 | 69.85 | 70.11 | 69.47 | 69.51 | 12,559 | -1.28(-1.81%) |
Apr 23, 2019 | 70.23 | 70.79 | 70.23 | 70.79 | 12,985 | +0.67(+0.95%) |
Apr 22, 2019 | 69.93 | 70.17 | 69.93 | 70.12 | 9,221 | -0.17(-0.25%) |
Apr 18, 2019 | 70.23 | 70.30 | 69.98 | 70.30 | 26,200 | -0.30(-0.42%) |
Apr 17, 2019 | 70.30 | 70.62 | 70.18 | 70.60 | 7,664 | +0.60(+0.86%) |
Apr 16, 2019 | 69.92 | 70.23 | 69.85 | 70.00 | 25,215 | +0.83(+1.19%) |
Apr 15, 2019 | 68.95 | 69.30 | 68.95 | 69.17 | 10,006 | +0.28(+0.41%) |
Apr 12, 2019 | 68.77 | 68.94 | 68.76 | 68.89 | 13,200 | +0.18(+0.26%) |
Apr 11, 2019 | 68.90 | 68.90 | 68.49 | 68.71 | 10,771 | -0.03(-0.04%) |
Apr 10, 2019 | 68.39 | 68.89 | 68.30 | 68.74 | 21,785 | +0.65(+0.95%) |
Apr 09, 2019 | 68.33 | 68.52 | 67.98 | 68.09 | 8,559 | -0.52(-0.75%) |
Apr 08, 2019 | 68.66 | 68.66 | 68.41 | 68.61 | 10,862 | +0.25(+0.36%) |
Apr 05, 2019 | 68.49 | 68.58 | 68.33 | 68.36 | 9,700 | -0.02(-0.03%) |
Apr 04, 2019 | 68.42 | 68.47 | 68.20 | 68.38 | 10,195 | -0.17(-0.24%) |
Apr 03, 2019 | 68.44 | 68.55 | 68.34 | 68.55 | 8,944 | +0.22(+0.31%) |
Apr 02, 2019 | 68.23 | 68.33 | 68.07 | 68.33 | 10,901 | +0.33(+0.49%) |
Apr 01, 2019 | 68.05 | 68.07 | 67.82 | 68.00 | 10,173 | -0.09(-0.13%) |
Mar 29, 2019 | 67.90 | 68.15 | 67.82 | 68.08 | 7,500 | +0.42(+0.62%) |
Mar 28, 2019 | 67.33 | 67.74 | 67.33 | 67.67 | 12,409 | +0.36(+0.53%) |
Mar 27, 2019 | 66.94 | 67.45 | 66.94 | 67.31 | 15,070 | -0.13(-0.19%) |
Mar 26, 2019 | 67.31 | 67.55 | 67.31 | 67.44 | 12,147 | +1.11(+1.68%) |
Mar 25, 2019 | 65.93 | 66.43 | 65.93 | 66.33 | 8,379 | +0.37(+0.56%) |
Mar 22, 2019 | 66.39 | 66.39 | 65.79 | 65.96 | 10,000 | -0.70(-1.05%) |
Mar 21, 2019 | 66.40 | 66.70 | 66.35 | 66.66 | 7,851 | -0.36(-0.54%) |
Mar 20, 2019 | 66.66 | 67.14 | 66.48 | 67.02 | 7,542 | -0.47(-0.70%) |
Mar 19, 2019 | 67.64 | 67.88 | 67.49 | 67.49 | 40,913 | +0.06(+0.09%) |
Mar 18, 2019 | 67.20 | 67.48 | 67.18 | 67.43 | 9,159 | +0.15(+0.22%) |
Mar 15, 2019 | 67.20 | 67.35 | 66.79 | 67.28 | 13,000 | +0.76(+1.14%) |
Mar 14, 2019 | 66.54 | 66.63 | 66.40 | 66.52 | 19,508 | +0.43(+0.65%) |
Mar 13, 2019 | 65.75 | 66.09 | 65.68 | 66.09 | 12,745 | +0.47(+0.71%) |
Mar 12, 2019 | 64.96 | 65.77 | 64.96 | 65.62 | 10,476 | +0.44(+0.67%) |
Mar 11, 2019 | 65.04 | 65.32 | 64.99 | 65.19 | 20,915 | +0.18(+0.28%) |
Mar 08, 2019 | 65.33 | 65.41 | 64.87 | 65.01 | 25,800 | -0.47(-0.72%) |
Mar 07, 2019 | 65.85 | 65.85 | 65.38 | 65.48 | 17,554 | -0.28(-0.43%) |
Mar 06, 2019 | 66.08 | 66.08 | 65.68 | 65.77 | 21,518 | -0.32(-0.48%) |
Mar 05, 2019 | 66.06 | 66.22 | 65.87 | 66.08 | 33,621 | +0.05(+0.08%) |
Mar 04, 2019 | 66.09 | 66.09 | 65.74 | 66.03 | 8,733 | +0.27(+0.41%) |
Mar 01, 2019 | 65.34 | 65.92 | 65.34 | 65.76 | 11,900 | -0.16(-0.25%) |
Feb 28, 2019 | 65.31 | 66.04 | 65.31 | 65.92 | 12,129 | +1.03(+1.60%) |
Feb 27, 2019 | 64.91 | 64.93 | 64.68 | 64.89 | 9,194 | -0.55(-0.84%) |
Feb 26, 2019 | 64.90 | 65.44 | 64.90 | 65.44 | 17,702 | -0.40(-0.61%) |
Feb 25, 2019 | 65.68 | 65.95 | 65.49 | 65.84 | 19,960 | -0.15(-0.23%) |
Feb 22, 2019 | 65.36 | 65.99 | 65.36 | 65.99 | 101,200 | +0.12(+0.19%) |
Feb 21, 2019 | 65.03 | 65.93 | 65.03 | 65.86 | 111,171 | +1.66(+2.59%) |
Feb 20, 2019 | 63.56 | 64.33 | 63.56 | 64.20 | 28,392 | +1.54(+2.46%) |
Feb 19, 2019 | 62.68 | 62.78 | 62.35 | 62.66 | 20,551 | -0.70(-1.10%) |
Feb 15, 2019 | 63.00 | 63.36 | 62.95 | 63.36 | 9,400 | +0.55(+0.88%) |
Feb 14, 2019 | 62.80 | 63.05 | 62.53 | 62.81 | 12,681 | +0.02(+0.02%) |
Feb 13, 2019 | 62.61 | 63.01 | 62.61 | 62.80 | 8,931 | -0.26(-0.41%) |
Feb 12, 2019 | 62.96 | 63.17 | 62.86 | 63.05 | 12,146 | -0.09(-0.14%) |
Feb 11, 2019 | 62.88 | 63.41 | 62.88 | 63.15 | 15,183 | +0.17(+0.26%) |
Feb 08, 2019 | 62.68 | 62.98 | 62.52 | 62.98 | 15,100 | +0.36(+0.57%) |
Feb 07, 2019 | 62.51 | 62.95 | 62.46 | 62.62 | 14,015 | -0.23(-0.37%) |
Feb 06, 2019 | 63.11 | 63.11 | 62.72 | 62.85 | 23,342 | -0.87(-1.37%) |
Feb 05, 2019 | 63.40 | 63.72 | 63.24 | 63.72 | 21,785 | +1.06(+1.69%) |
Feb 04, 2019 | 62.38 | 62.72 | 62.30 | 62.66 | 15,021 | +0.07(+0.11%) |