Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.41 | 69.60 | 67.66 | 69.51 | 1,446 | +0.74(+1.08%) |
Apr 29, 2019 | 70.36 | 70.36 | 68.77 | 68.77 | 3,874 | -0.15(-0.21%) |
Apr 26, 2019 | 67.81 | 69.39 | 67.81 | 68.91 | 4,886 | +0.70(+1.03%) |
Apr 25, 2019 | 65.36 | 68.21 | 64.73 | 68.21 | 1,436 | +2.85(+4.37%) |
Apr 24, 2019 | 67.30 | 67.30 | 64.33 | 65.36 | 4,738 | -3.45(-5.02%) |
Apr 23, 2019 | 67.72 | 69.35 | 67.72 | 68.81 | 1,923 | +2.13(+3.20%) |
Apr 22, 2019 | 66.90 | 67.53 | 65.96 | 66.68 | 2,186 | -0.06(-0.08%) |
Apr 18, 2019 | 66.84 | 66.96 | 66.73 | 66.73 | 610 | +1.49(+2.29%) |
Apr 17, 2019 | 67.42 | 67.65 | 63.85 | 65.24 | 4,118 | -2.54(-3.75%) |
Apr 16, 2019 | 66.72 | 68.95 | 66.72 | 67.78 | 2,851 | +0.51(+0.76%) |
Apr 15, 2019 | 66.82 | 67.26 | 66.80 | 67.26 | 1,776 | +1.21(+1.83%) |
Apr 12, 2019 | 68.86 | 69.59 | 65.37 | 66.05 | 5,191 | -4.10(-5.84%) |
Apr 11, 2019 | 70.95 | 70.95 | 69.46 | 70.15 | 2,109 | -2.67(-3.67%) |
Apr 10, 2019 | 72.65 | 73.90 | 72.10 | 72.82 | 3,268 | +0.78(+1.08%) |
Apr 09, 2019 | 72.58 | 72.58 | 71.71 | 72.04 | 1,634 | -2.09(-2.82%) |
Apr 08, 2019 | 73.03 | 74.60 | 73.03 | 74.13 | 1,355 | +1.12(+1.53%) |
Apr 05, 2019 | 73.35 | 73.68 | 73.02 | 73.02 | 1,017 | +0.64(+0.89%) |
Apr 04, 2019 | 70.86 | 72.37 | 70.86 | 72.37 | 805 | +3.11(+4.48%) |
Apr 03, 2019 | 72.66 | 73.36 | 68.99 | 69.27 | 3,436 | -1.95(-2.74%) |
Apr 02, 2019 | 72.07 | 72.07 | 70.29 | 71.22 | 765 | -0.34(-0.47%) |
Apr 01, 2019 | 71.21 | 72.68 | 70.93 | 71.56 | 5,496 | +3.03(+4.43%) |
Mar 29, 2019 | 69.75 | 70.73 | 68.22 | 68.52 | 3,970 | +0.76(+1.12%) |
Mar 28, 2019 | 62.59 | 68.24 | 62.59 | 67.77 | 8,882 | +4.48(+7.08%) |
Mar 27, 2019 | 67.24 | 67.28 | 63.28 | 63.28 | 4,356 | -7.72(-10.87%) |
Mar 26, 2019 | 70.20 | 71.35 | 70.20 | 71.00 | 876 | +2.10(+3.05%) |
Mar 25, 2019 | 67.30 | 69.17 | 67.30 | 68.90 | 1,720 | +1.57(+2.33%) |
Mar 22, 2019 | 71.12 | 71.67 | 67.11 | 67.33 | 5,089 | -8.91(-11.69%) |
Mar 21, 2019 | 78.60 | 78.60 | 73.25 | 76.24 | 7,332 | -3.98(-4.96%) |
Mar 20, 2019 | 81.38 | 82.76 | 79.47 | 80.22 | 3,360 | -1.15(-1.41%) |
Mar 19, 2019 | 83.45 | 83.53 | 81.37 | 81.37 | 2,537 | -0.07(-0.09%) |
Mar 18, 2019 | 79.33 | 81.69 | 79.33 | 81.44 | 1,583 | +2.59(+3.28%) |
Mar 15, 2019 | 78.84 | 79.66 | 78.34 | 78.86 | 2,649 | +1.69(+2.19%) |
Mar 14, 2019 | 78.48 | 78.48 | 77.03 | 77.17 | 889 | -2.11(-2.66%) |
Mar 13, 2019 | 77.44 | 79.62 | 76.81 | 79.28 | 2,174 | +1.75(+2.26%) |
Mar 12, 2019 | 76.82 | 78.36 | 76.82 | 77.53 | 979 | +0.72(+0.94%) |
Mar 11, 2019 | 74.32 | 76.80 | 74.32 | 76.80 | 2,441 | +4.66(+6.45%) |
Mar 08, 2019 | 70.87 | 72.15 | 70.52 | 72.15 | 1,834 | +1.74(+2.47%) |
Mar 07, 2019 | 70.93 | 70.93 | 69.34 | 70.41 | 4,944 | -1.15(-1.61%) |
Mar 06, 2019 | 75.75 | 76.05 | 71.56 | 71.56 | 5,963 | -4.31(-5.69%) |
Mar 05, 2019 | 75.40 | 76.43 | 74.93 | 75.88 | 1,940 | +1.14(+1.53%) |
Mar 04, 2019 | 74.20 | 74.73 | 73.49 | 74.73 | 5,447 | +0.22(+0.30%) |
Mar 01, 2019 | 75.89 | 75.89 | 74.25 | 74.51 | 1,121 | -2.59(-3.36%) |
Feb 28, 2019 | 78.68 | 78.68 | 77.10 | 77.10 | 2,770 | -4.12(-5.07%) |
Feb 27, 2019 | 80.79 | 81.70 | 80.29 | 81.22 | 1,085 | +0.15(+0.18%) |
Feb 26, 2019 | 80.84 | 81.36 | 80.49 | 81.07 | 1,975 | +0.63(+0.79%) |
Feb 25, 2019 | 82.21 | 82.21 | 80.43 | 80.43 | 2,341 | -0.89(-1.09%) |
Feb 22, 2019 | 80.48 | 81.32 | 80.19 | 81.32 | 3,974 | +2.49(+3.15%) |
Feb 21, 2019 | 78.51 | 78.88 | 77.30 | 78.83 | 9,004 | -0.79(-0.99%) |
Feb 20, 2019 | 81.55 | 82.68 | 79.62 | 79.62 | 3,314 | -1.86(-2.28%) |
Feb 19, 2019 | 81.53 | 83.01 | 81.48 | 81.48 | 2,204 | -0.88(-1.07%) |
Feb 15, 2019 | 82.40 | 82.40 | 81.85 | 82.36 | 305 | +0.68(+0.83%) |
Feb 14, 2019 | 75.65 | 82.64 | 75.45 | 81.68 | 5,462 | +3.92(+5.04%) |
Feb 13, 2019 | 77.69 | 78.56 | 77.02 | 77.76 | 1,439 | -2.12(-2.66%) |
Feb 12, 2019 | 78.52 | 81.20 | 77.88 | 79.88 | 4,405 | +4.16(+5.49%) |
Feb 11, 2019 | 77.80 | 77.80 | 74.15 | 75.72 | 2,430 | -2.06(-2.65%) |
Feb 08, 2019 | 77.78 | 78.05 | 75.28 | 77.79 | 3,669 | +0.15(+0.19%) |
Feb 07, 2019 | 79.15 | 79.15 | 75.90 | 77.64 | 5,066 | -1.13(-1.43%) |
Feb 06, 2019 | 81.55 | 82.10 | 78.40 | 78.77 | 2,398 | -7.12(-8.29%) |
Feb 05, 2019 | 85.99 | 86.24 | 85.08 | 85.89 | 857 | -0.64(-0.74%) |
Feb 04, 2019 | 84.34 | 86.80 | 83.96 | 86.53 | 1,677 | +0.11(+0.12%) |