Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.25 | 67.54 | 67.11 | 67.45 | 3,628 | +0.33(+0.49%) |
Apr 29, 2019 | 68.01 | 68.36 | 67.12 | 67.12 | 5,430 | -0.39(-0.58%) |
Apr 26, 2019 | 66.99 | 67.89 | 66.73 | 67.51 | 3,588 | +0.81(+1.21%) |
Apr 25, 2019 | 66.58 | 66.70 | 66.55 | 66.70 | 384 | +0.56(+0.85%) |
Apr 24, 2019 | 65.55 | 66.60 | 65.55 | 66.14 | 4,877 | +0.54(+0.82%) |
Apr 23, 2019 | 66.25 | 66.25 | 65.60 | 65.60 | 2,725 | -0.83(-1.25%) |
Apr 22, 2019 | 68.70 | 68.70 | 66.36 | 66.43 | 6,862 | -2.29(-3.33%) |
Apr 18, 2019 | 68.72 | 68.72 | 68.72 | 0 | -2.40(-3.37%) | |
Apr 17, 2019 | 70.69 | 71.15 | 70.69 | 71.12 | 450 | -0.01(-0.01%) |
Apr 16, 2019 | 71.45 | 72.23 | 71.13 | 71.13 | 1,350 | -0.29(-0.41%) |
Apr 15, 2019 | 71.78 | 72.14 | 70.27 | 71.42 | 2,171 | -0.36(-0.50%) |
Apr 12, 2019 | 71.02 | 71.78 | 70.65 | 71.78 | 3,508 | +0.08(+0.11%) |
Apr 11, 2019 | 72.01 | 72.01 | 71.70 | 71.70 | 576 | +0.07(+0.10%) |
Apr 10, 2019 | 71.63 | 71.63 | 71.63 | 30 | +0.00(+0.00%) | |
Apr 09, 2019 | 71.63 | 71.63 | 71.63 | 71.63 | 189 | +0.00(+0.00%) |
Apr 08, 2019 | 71.58 | 71.63 | 71.58 | 71.63 | 505 | -0.12(-0.17%) |
Apr 05, 2019 | 72.43 | 72.43 | 71.75 | 71.75 | 403 | -0.78(-1.08%) |
Apr 04, 2019 | 72.57 | 72.57 | 72.53 | 72.53 | 805 | +0.27(+0.37%) |
Apr 03, 2019 | 72.15 | 72.45 | 72.15 | 72.26 | 496 | +0.87(+1.22%) |
Apr 02, 2019 | 71.39 | 71.39 | 71.39 | 71.39 | 175 | -0.41(-0.57%) |
Apr 01, 2019 | 72.40 | 72.40 | 71.80 | 71.80 | 517 | -0.60(-0.83%) |
Mar 29, 2019 | 73.29 | 73.29 | 72.39 | 72.40 | 401 | +0.40(+0.56%) |
Mar 28, 2019 | 72.00 | 72.00 | 72.00 | 58 | +0.00(+0.00%) | |
Mar 27, 2019 | 71.51 | 72.00 | 71.51 | 72.00 | 234 | +0.28(+0.39%) |
Mar 26, 2019 | 71.72 | 71.72 | 71.72 | 71.72 | 187 | -0.28(-0.39%) |
Mar 25, 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 256 | -0.69(-0.95%) |
Mar 22, 2019 | 72.33 | 72.70 | 72.33 | 72.69 | 1,027 | +0.44(+0.61%) |
Mar 21, 2019 | 72.25 | 72.25 | 72.25 | 72.25 | 190 | -0.32(-0.44%) |
Mar 20, 2019 | 72.64 | 72.85 | 72.57 | 72.57 | 443 | +0.45(+0.62%) |
Mar 19, 2019 | 72.15 | 72.15 | 72.12 | 72.12 | 200 | -0.68(-0.93%) |
Mar 18, 2019 | 72.46 | 72.80 | 72.46 | 72.80 | 595 | -0.07(-0.10%) |
Mar 15, 2019 | 73.16 | 73.16 | 72.76 | 72.87 | 542 | +0.74(+1.03%) |
Mar 14, 2019 | 71.81 | 72.34 | 71.81 | 72.13 | 666 | +0.43(+0.60%) |
Mar 13, 2019 | 71.29 | 71.70 | 71.29 | 71.70 | 836 | -0.10(-0.14%) |
Mar 11, 2019 | 71.80 | 71.80 | 71.80 | 71.80 | 900 | +1.10(+1.56%) |
Mar 08, 2019 | 71.23 | 71.23 | 70.70 | 70.70 | 661 | -0.65(-0.91%) |
Mar 07, 2019 | 71.35 | 71.79 | 71.17 | 71.35 | 2,320 | +1.24(+1.77%) |
Mar 06, 2019 | 69.96 | 70.11 | 69.96 | 70.11 | 1,532 | +0.26(+0.37%) |
Mar 05, 2019 | 70.62 | 70.62 | 69.85 | 69.85 | 211 | +0.13(+0.19%) |
Mar 04, 2019 | 70.08 | 70.10 | 68.50 | 69.72 | 2,424 | +0.28(+0.40%) |
Mar 01, 2019 | 70.07 | 70.07 | 69.44 | 69.44 | 1,163 | -3.40(-4.67%) |
Feb 28, 2019 | 73.00 | 73.05 | 72.84 | 72.84 | 390 | -0.36(-0.49%) |
Feb 27, 2019 | 72.63 | 73.20 | 72.63 | 73.20 | 1,184 | -0.70(-0.95%) |
Feb 26, 2019 | 74.15 | 74.15 | 73.90 | 73.90 | 466 | +1.35(+1.86%) |
Feb 25, 2019 | 73.39 | 73.39 | 72.55 | 72.55 | 313 | -0.65(-0.89%) |
Feb 22, 2019 | 73.15 | 73.20 | 73.15 | 73.20 | 315 | +0.20(+0.27%) |
Feb 21, 2019 | 72.95 | 73.00 | 72.95 | 73.00 | 345 | -0.20(-0.27%) |
Feb 20, 2019 | 72.51 | 73.20 | 72.51 | 73.20 | 1,252 | +0.70(+0.97%) |
Feb 19, 2019 | 72.04 | 72.50 | 72.04 | 72.50 | 666 | +0.00(+0.00%) |
Feb 15, 2019 | 72.50 | 72.50 | 72.50 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 72.50 | 72.75 | 72.50 | 72.50 | 3,830 | +1.25(+1.75%) |
Feb 13, 2019 | 71.70 | 71.70 | 71.25 | 71.25 | 539 | -0.83(-1.15%) |
Feb 11, 2019 | 72.08 | 72.08 | 72.08 | 0 | +0.11(+0.15%) | |
Feb 08, 2019 | 71.97 | 71.97 | 71.97 | 10 | +0.00(+0.00%) | |
Feb 07, 2019 | 71.97 | 71.97 | 71.97 | 71.97 | 700 | -0.45(-0.62%) |
Feb 06, 2019 | 72.42 | 72.42 | 72.42 | 58 | +0.00(+0.00%) | |
Feb 05, 2019 | 71.94 | 72.42 | 71.94 | 72.42 | 1,390 | +0.92(+1.29%) |
Feb 04, 2019 | 71.39 | 71.95 | 71.39 | 71.50 | 908 | +0.20(+0.28%) |