Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.84 | 69.08 | 68.02 | 68.79 | 521,971 | -0.23(-0.34%) |
Apr 29, 2019 | 69.36 | 69.60 | 68.82 | 69.03 | 345,695 | -0.10(-0.14%) |
Apr 26, 2019 | 69.10 | 69.20 | 68.39 | 69.12 | 592,661 | +0.32(+0.47%) |
Apr 25, 2019 | 66.51 | 69.22 | 65.53 | 68.80 | 906,399 | +2.16(+3.24%) |
Apr 24, 2019 | 69.13 | 70.79 | 66.62 | 66.64 | 1,240,021 | -1.10(-1.62%) |
Apr 23, 2019 | 66.96 | 67.81 | 66.49 | 67.74 | 510,835 | +1.31(+1.98%) |
Apr 22, 2019 | 66.33 | 66.44 | 66.00 | 66.43 | 279,998 | -0.13(-0.19%) |
Apr 18, 2019 | 66.31 | 66.63 | 65.96 | 66.56 | 191,592 | +0.18(+0.26%) |
Apr 17, 2019 | 67.34 | 67.44 | 66.21 | 66.38 | 309,588 | -0.57(-0.86%) |
Apr 16, 2019 | 67.04 | 67.22 | 66.79 | 66.95 | 221,395 | +0.10(+0.15%) |
Apr 15, 2019 | 67.11 | 67.39 | 66.53 | 66.86 | 364,261 | -0.27(-0.41%) |
Apr 12, 2019 | 66.92 | 67.41 | 66.73 | 67.13 | 293,761 | +0.55(+0.83%) |
Apr 11, 2019 | 66.17 | 66.66 | 65.96 | 66.58 | 538,615 | +0.42(+0.63%) |
Apr 10, 2019 | 66.42 | 66.42 | 65.62 | 66.16 | 360,664 | -0.23(-0.35%) |
Apr 09, 2019 | 67.27 | 67.38 | 66.30 | 66.39 | 359,280 | -1.35(-2.00%) |
Apr 08, 2019 | 66.69 | 67.82 | 66.36 | 67.74 | 509,251 | -0.56(-0.83%) |
Apr 05, 2019 | 68.10 | 68.42 | 68.05 | 68.31 | 239,695 | +0.30(+0.44%) |
Apr 04, 2019 | 67.62 | 68.33 | 67.62 | 68.01 | 346,808 | +0.38(+0.56%) |
Apr 03, 2019 | 68.56 | 68.62 | 67.37 | 67.63 | 258,327 | -0.61(-0.90%) |
Apr 02, 2019 | 68.54 | 68.68 | 68.19 | 68.24 | 337,197 | -0.26(-0.38%) |
Apr 01, 2019 | 67.90 | 68.53 | 67.49 | 68.50 | 891,367 | +1.22(+1.81%) |
Mar 29, 2019 | 67.49 | 67.78 | 67.11 | 67.29 | 386,782 | +0.18(+0.26%) |
Mar 28, 2019 | 66.45 | 67.20 | 66.27 | 67.11 | 361,981 | +0.80(+1.20%) |
Mar 27, 2019 | 65.82 | 66.59 | 65.82 | 66.31 | 446,698 | +0.54(+0.81%) |
Mar 26, 2019 | 66.03 | 66.23 | 65.41 | 65.78 | 674,761 | +0.17(+0.25%) |
Mar 25, 2019 | 65.52 | 66.77 | 65.33 | 65.61 | 333,292 | -0.03(-0.04%) |
Mar 22, 2019 | 66.87 | 67.06 | 65.60 | 65.64 | 296,639 | -1.49(-2.22%) |
Mar 21, 2019 | 66.73 | 67.67 | 66.54 | 67.13 | 567,356 | +0.13(+0.19%) |
Mar 20, 2019 | 67.36 | 67.74 | 66.99 | 67.00 | 344,700 | -0.56(-0.84%) |
Mar 19, 2019 | 68.00 | 68.18 | 67.31 | 67.57 | 338,029 | -0.41(-0.60%) |
Mar 18, 2019 | 67.17 | 68.12 | 66.85 | 67.98 | 518,055 | +0.68(+1.01%) |
Mar 15, 2019 | 66.96 | 67.61 | 66.44 | 67.30 | 1,085,004 | +0.45(+0.67%) |
Mar 14, 2019 | 67.23 | 67.23 | 66.33 | 66.85 | 607,176 | -0.47(-0.69%) |
Mar 13, 2019 | 68.10 | 68.48 | 66.96 | 67.31 | 647,471 | -0.76(-1.11%) |
Mar 12, 2019 | 67.42 | 68.12 | 66.94 | 68.07 | 761,905 | +0.39(+0.58%) |
Mar 11, 2019 | 65.67 | 67.68 | 63.83 | 67.68 | 1,152,264 | -0.19(-0.29%) |
Mar 08, 2019 | 68.13 | 68.21 | 67.34 | 67.88 | 401,480 | -0.65(-0.95%) |
Mar 07, 2019 | 68.42 | 68.72 | 67.60 | 68.53 | 407,970 | -0.04(-0.06%) |
Mar 06, 2019 | 68.76 | 69.48 | 68.50 | 68.57 | 350,911 | -0.75(-1.08%) |
Mar 05, 2019 | 69.70 | 70.06 | 69.25 | 69.32 | 270,301 | -0.34(-0.49%) |
Mar 04, 2019 | 70.83 | 70.88 | 69.41 | 69.66 | 430,461 | -1.02(-1.45%) |
Mar 01, 2019 | 70.58 | 70.74 | 69.84 | 70.68 | 382,773 | +0.50(+0.71%) |
Feb 28, 2019 | 70.13 | 70.57 | 69.97 | 70.19 | 363,870 | +0.04(+0.06%) |
Feb 27, 2019 | 69.73 | 70.49 | 69.50 | 70.15 | 316,387 | +0.34(+0.49%) |
Feb 26, 2019 | 69.95 | 70.27 | 69.52 | 69.81 | 520,852 | -0.41(-0.58%) |
Feb 25, 2019 | 70.11 | 70.81 | 69.12 | 70.21 | 537,629 | +0.51(+0.73%) |
Feb 22, 2019 | 69.12 | 69.80 | 68.97 | 69.71 | 405,386 | +0.89(+1.29%) |
Feb 21, 2019 | 69.52 | 69.59 | 68.72 | 68.82 | 431,721 | -0.72(-1.04%) |
Feb 20, 2019 | 69.79 | 70.03 | 69.33 | 69.54 | 345,249 | -0.29(-0.42%) |
Feb 19, 2019 | 69.39 | 70.02 | 69.18 | 69.83 | 443,730 | +0.20(+0.29%) |
Feb 15, 2019 | 69.27 | 69.80 | 69.19 | 69.63 | 320,176 | +0.80(+1.16%) |
Feb 14, 2019 | 69.32 | 69.50 | 68.70 | 68.83 | 490,075 | -0.59(-0.85%) |
Feb 13, 2019 | 69.70 | 69.77 | 68.80 | 69.43 | 469,618 | +0.08(+0.11%) |
Feb 12, 2019 | 68.75 | 69.36 | 68.74 | 69.35 | 430,980 | +0.97(+1.42%) |
Feb 11, 2019 | 68.04 | 68.79 | 67.91 | 68.38 | 468,928 | +0.48(+0.70%) |
Feb 08, 2019 | 67.47 | 68.18 | 67.09 | 67.90 | 450,303 | -0.02(-0.03%) |
Feb 07, 2019 | 67.40 | 68.01 | 67.25 | 67.92 | 340,759 | +0.15(+0.22%) |
Feb 06, 2019 | 67.94 | 68.31 | 67.67 | 67.77 | 347,864 | -0.17(-0.24%) |
Feb 05, 2019 | 67.37 | 67.99 | 67.14 | 67.94 | 525,353 | +0.71(+1.06%) |
Feb 04, 2019 | 67.13 | 67.74 | 66.78 | 67.23 | 393,813 | +0.32(+0.48%) |