Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.73 | 78.85 | 78.54 | 78.69 | 5,830 | +0.05(+0.06%) |
Apr 29, 2019 | 78.55 | 78.88 | 78.33 | 78.64 | 12,019 | +0.30(+0.39%) |
Apr 26, 2019 | 78.52 | 78.56 | 78.10 | 78.34 | 16,900 | +1.55(+2.01%) |
Apr 25, 2019 | 76.92 | 77.01 | 76.54 | 76.80 | 8,222 | +0.56(+0.73%) |
Apr 24, 2019 | 76.30 | 76.32 | 76.10 | 76.24 | 12,269 | -0.51(-0.66%) |
Apr 23, 2019 | 75.44 | 77.00 | 75.44 | 76.75 | 15,846 | +1.58(+2.10%) |
Apr 22, 2019 | 75.42 | 75.45 | 74.99 | 75.17 | 59,338 | +0.27(+0.35%) |
Apr 18, 2019 | 75.21 | 75.21 | 74.65 | 74.91 | 18,700 | +0.91(+1.23%) |
Apr 17, 2019 | 74.01 | 74.16 | 74.00 | 74.00 | 7,850 | +0.70(+0.95%) |
Apr 16, 2019 | 72.67 | 73.38 | 72.67 | 73.30 | 15,118 | +0.80(+1.10%) |
Apr 15, 2019 | 72.78 | 72.80 | 72.50 | 72.50 | 12,622 | +0.39(+0.53%) |
Apr 12, 2019 | 72.17 | 72.25 | 71.91 | 72.11 | 10,200 | -0.28(-0.39%) |
Apr 11, 2019 | 72.26 | 72.68 | 72.16 | 72.39 | 5,093 | +2.19(+3.12%) |
Apr 10, 2019 | 71.50 | 73.86 | 70.20 | 70.20 | 27,899 | -1.17(-1.65%) |
Apr 09, 2019 | 71.97 | 71.97 | 71.37 | 71.38 | 13,661 | -0.16(-0.22%) |
Apr 08, 2019 | 71.53 | 71.62 | 71.26 | 71.54 | 6,531 | +1.16(+1.64%) |
Apr 05, 2019 | 70.22 | 70.59 | 70.02 | 70.39 | 10,600 | -0.80(-1.13%) |
Apr 04, 2019 | 70.56 | 71.19 | 70.56 | 71.19 | 6,112 | +0.86(+1.22%) |
Apr 03, 2019 | 70.60 | 70.60 | 70.14 | 70.33 | 9,561 | +0.59(+0.85%) |
Apr 02, 2019 | 69.94 | 69.99 | 69.50 | 69.74 | 9,227 | -2.48(-3.44%) |
Apr 01, 2019 | 72.17 | 72.22 | 72.14 | 72.22 | 11,439 | -0.10(-0.14%) |
Mar 29, 2019 | 72.57 | 72.57 | 72.18 | 72.33 | 5,400 | -0.22(-0.30%) |
Mar 28, 2019 | 73.50 | 73.50 | 71.97 | 72.55 | 8,730 | +0.86(+1.19%) |
Mar 27, 2019 | 72.00 | 72.00 | 71.37 | 71.69 | 9,267 | -0.09(-0.13%) |
Mar 26, 2019 | 72.22 | 72.22 | 71.58 | 71.78 | 26,256 | +0.02(+0.02%) |
Mar 25, 2019 | 71.12 | 71.77 | 71.12 | 71.77 | 10,310 | +0.20(+0.28%) |
Mar 22, 2019 | 71.99 | 72.00 | 71.57 | 71.57 | 35,400 | -0.27(-0.37%) |
Mar 21, 2019 | 70.21 | 71.97 | 70.21 | 71.83 | 12,353 | +0.15(+0.21%) |
Mar 20, 2019 | 69.95 | 71.98 | 69.95 | 71.68 | 33,514 | +0.18(+0.25%) |
Mar 19, 2019 | 70.73 | 71.96 | 70.73 | 71.50 | 11,691 | -0.43(-0.60%) |
Mar 18, 2019 | 71.41 | 71.98 | 71.41 | 71.93 | 26,298 | +2.21(+3.17%) |
Mar 15, 2019 | 69.67 | 69.79 | 69.47 | 69.72 | 11,200 | +1.03(+1.51%) |
Mar 14, 2019 | 68.67 | 68.84 | 68.67 | 68.69 | 9,206 | -1.09(-1.56%) |
Mar 13, 2019 | 69.80 | 69.97 | 69.62 | 69.78 | 30,243 | +0.19(+0.27%) |
Mar 12, 2019 | 70.63 | 70.63 | 69.41 | 69.59 | 11,281 | -0.68(-0.97%) |
Mar 11, 2019 | 68.12 | 70.45 | 68.12 | 70.27 | 10,544 | +0.80(+1.15%) |
Mar 08, 2019 | 69.87 | 69.87 | 68.73 | 69.47 | 15,400 | +0.47(+0.68%) |
Mar 07, 2019 | 69.06 | 69.25 | 68.77 | 69.00 | 45,812 | -0.36(-0.52%) |
Mar 06, 2019 | 69.34 | 69.76 | 69.34 | 69.36 | 10,759 | +0.15(+0.22%) |
Mar 05, 2019 | 69.15 | 69.40 | 68.85 | 69.21 | 9,063 | +0.83(+1.21%) |
Mar 04, 2019 | 68.52 | 68.56 | 68.07 | 68.38 | 10,734 | -0.01(-0.01%) |
Mar 01, 2019 | 68.72 | 68.72 | 68.01 | 68.39 | 7,900 | +1.91(+2.87%) |
Feb 28, 2019 | 66.63 | 66.71 | 66.25 | 66.48 | 12,152 | -1.49(-2.20%) |
Feb 27, 2019 | 68.02 | 68.37 | 67.88 | 67.97 | 69,776 | +0.19(+0.28%) |
Feb 26, 2019 | 67.20 | 67.93 | 67.20 | 67.78 | 32,945 | +1.55(+2.33%) |
Feb 25, 2019 | 66.67 | 66.67 | 66.13 | 66.24 | 13,422 | +0.04(+0.06%) |
Feb 22, 2019 | 66.25 | 66.30 | 65.80 | 66.20 | 6,300 | +1.69(+2.62%) |
Feb 21, 2019 | 64.83 | 64.90 | 64.51 | 64.51 | 34,865 | -0.34(-0.52%) |
Feb 20, 2019 | 63.26 | 65.00 | 63.26 | 64.85 | 11,252 | -0.57(-0.86%) |
Feb 19, 2019 | 65.59 | 66.37 | 65.29 | 65.42 | 12,272 | -0.17(-0.27%) |
Feb 15, 2019 | 64.91 | 65.59 | 64.91 | 65.59 | 13,100 | +0.87(+1.34%) |
Feb 14, 2019 | 64.60 | 64.95 | 64.59 | 64.72 | 11,832 | -0.49(-0.75%) |
Feb 13, 2019 | 65.00 | 65.53 | 65.00 | 65.22 | 8,339 | +2.57(+4.09%) |
Feb 12, 2019 | 62.97 | 62.97 | 62.65 | 62.65 | 10,904 | -0.03(-0.05%) |
Feb 11, 2019 | 62.99 | 62.99 | 62.30 | 62.68 | 22,524 | -0.10(-0.17%) |
Feb 08, 2019 | 61.97 | 63.50 | 61.93 | 62.78 | 22,300 | -2.41(-3.69%) |
Feb 07, 2019 | 65.43 | 65.46 | 65.10 | 65.19 | 45,374 | +0.61(+0.95%) |
Feb 06, 2019 | 64.71 | 65.08 | 64.48 | 64.58 | 9,469 | +1.94(+3.09%) |
Feb 05, 2019 | 62.50 | 62.68 | 62.15 | 62.64 | 40,913 | +1.26(+2.04%) |
Feb 04, 2019 | 61.26 | 61.50 | 61.25 | 61.38 | 8,109 | +0.66(+1.10%) |