Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.97 | 71.53 | 70.86 | 71.16 | 0 | +0.26(+0.37%) |
Apr 29, 2019 | 72.29 | 72.30 | 70.70 | 70.90 | 0 | -1.75(-2.41%) |
Apr 26, 2019 | 71.13 | 72.88 | 71.10 | 72.65 | 0 | +2.02(+2.86%) |
Apr 25, 2019 | 71.98 | 71.99 | 70.46 | 70.63 | 0 | -1.08(-1.51%) |
Apr 24, 2019 | 71.08 | 72.37 | 70.54 | 71.71 | 0 | +0.63(+0.89%) |
Apr 23, 2019 | 71.09 | 71.53 | 70.82 | 71.08 | 0 | -0.54(-0.75%) |
Apr 22, 2019 | 72.98 | 72.98 | 71.43 | 71.62 | 0 | -1.27(-1.74%) |
Apr 18, 2019 | 72.89 | 72.89 | 72.89 | 0 | -1.03(-1.39%) | |
Apr 17, 2019 | 74.67 | 75.06 | 73.45 | 73.92 | 0 | -0.63(-0.85%) |
Apr 16, 2019 | 75.33 | 75.34 | 74.44 | 74.55 | 0 | -1.38(-1.82%) |
Apr 15, 2019 | 75.24 | 76.11 | 74.86 | 75.93 | 0 | +0.15(+0.20%) |
Apr 12, 2019 | 76.03 | 76.41 | 75.61 | 75.78 | 0 | -0.20(-0.26%) |
Apr 11, 2019 | 76.15 | 76.69 | 75.41 | 75.98 | 0 | -0.99(-1.29%) |
Apr 10, 2019 | 77.71 | 78.14 | 76.93 | 76.97 | 0 | -1.00(-1.28%) |
Apr 09, 2019 | 78.05 | 78.06 | 77.36 | 77.97 | 0 | +0.16(+0.21%) |
Apr 08, 2019 | 77.68 | 78.08 | 77.29 | 77.81 | 0 | +0.97(+1.26%) |
Apr 05, 2019 | 76.90 | 76.97 | 76.26 | 76.84 | 0 | -0.25(-0.32%) |
Apr 04, 2019 | 75.00 | 77.14 | 74.45 | 77.09 | 0 | +1.67(+2.21%) |
Apr 03, 2019 | 75.59 | 75.99 | 75.27 | 75.42 | 0 | +0.14(+0.19%) |
Apr 02, 2019 | 75.07 | 75.60 | 74.89 | 75.28 | 0 | +0.19(+0.25%) |
Apr 01, 2019 | 76.62 | 76.93 | 74.60 | 75.09 | 0 | -1.27(-1.66%) |
Mar 29, 2019 | 77.12 | 77.46 | 76.33 | 76.36 | 0 | -0.14(-0.18%) |
Mar 28, 2019 | 77.63 | 77.63 | 75.98 | 76.50 | 0 | -2.01(-2.56%) |
Mar 27, 2019 | 79.57 | 79.89 | 78.39 | 78.51 | 0 | -1.16(-1.46%) |
Mar 26, 2019 | 78.70 | 79.77 | 78.35 | 79.67 | 0 | +0.40(+0.50%) |
Mar 25, 2019 | 77.68 | 79.44 | 77.61 | 79.27 | 0 | +1.89(+2.44%) |
Mar 22, 2019 | 77.09 | 77.98 | 76.79 | 77.38 | 0 | +0.09(+0.12%) |
Mar 21, 2019 | 76.93 | 77.41 | 75.84 | 77.29 | 0 | +0.47(+0.61%) |
Mar 20, 2019 | 75.29 | 77.15 | 73.93 | 76.82 | 0 | +1.42(+1.88%) |
Mar 19, 2019 | 75.85 | 76.19 | 75.37 | 75.40 | 0 | +0.28(+0.37%) |
Mar 18, 2019 | 76.15 | 76.43 | 75.00 | 75.12 | 0 | -0.93(-1.22%) |
Mar 15, 2019 | 75.77 | 76.70 | 75.09 | 76.05 | 0 | +0.72(+0.96%) |
Mar 14, 2019 | 76.45 | 76.45 | 75.20 | 75.33 | 0 | -2.09(-2.70%) |
Mar 13, 2019 | 77.40 | 78.00 | 76.76 | 77.42 | 0 | +0.35(+0.45%) |
Mar 12, 2019 | 75.98 | 77.15 | 75.98 | 77.07 | 0 | +1.54(+2.04%) |
Mar 11, 2019 | 75.84 | 76.38 | 74.35 | 75.53 | 0 | -0.49(-0.64%) |
Mar 08, 2019 | 74.60 | 76.06 | 74.05 | 76.02 | 0 | +2.39(+3.25%) |
Mar 07, 2019 | 73.08 | 73.96 | 72.66 | 73.63 | 0 | +0.48(+0.66%) |
Mar 06, 2019 | 74.92 | 74.92 | 73.07 | 73.15 | 0 | -1.76(-2.35%) |
Mar 05, 2019 | 74.50 | 74.91 | 74.15 | 74.91 | 0 | +0.30(+0.40%) |
Mar 04, 2019 | 73.65 | 74.62 | 72.95 | 74.61 | 0 | +0.57(+0.77%) |
Mar 01, 2019 | 75.20 | 76.18 | 73.96 | 74.04 | 0 | -1.81(-2.39%) |
Feb 28, 2019 | 76.17 | 76.34 | 75.48 | 75.85 | 0 | -0.41(-0.54%) |
Feb 27, 2019 | 77.55 | 77.74 | 75.84 | 76.26 | 0 | -1.44(-1.85%) |
Feb 26, 2019 | 77.73 | 78.13 | 76.32 | 77.70 | 0 | -0.17(-0.22%) |
Feb 25, 2019 | 78.50 | 78.94 | 77.84 | 77.87 | 0 | -0.74(-0.94%) |
Feb 22, 2019 | 78.48 | 79.82 | 78.41 | 78.61 | 0 | +0.31(+0.40%) |
Feb 21, 2019 | 78.78 | 78.78 | 77.66 | 78.30 | 0 | -1.12(-1.41%) |
Feb 20, 2019 | 79.31 | 80.76 | 78.89 | 79.42 | 0 | +0.60(+0.76%) |
Feb 19, 2019 | 76.17 | 79.18 | 76.14 | 78.82 | 0 | +3.18(+4.20%) |
Feb 15, 2019 | 75.64 | 75.64 | 75.64 | 0 | +1.14(+1.53%) | |
Feb 14, 2019 | 73.90 | 74.63 | 73.41 | 74.50 | 0 | +0.46(+0.62%) |
Feb 13, 2019 | 74.36 | 75.27 | 73.75 | 74.04 | 0 | -0.24(-0.32%) |
Feb 12, 2019 | 75.23 | 75.24 | 73.95 | 74.28 | 0 | -0.53(-0.71%) |
Feb 11, 2019 | 75.07 | 75.46 | 74.76 | 74.81 | 0 | -0.94(-1.24%) |
Feb 08, 2019 | 75.02 | 76.01 | 74.93 | 75.75 | 0 | +0.99(+1.32%) |
Feb 07, 2019 | 75.33 | 75.68 | 74.48 | 74.76 | 0 | -0.60(-0.80%) |
Feb 06, 2019 | 75.61 | 76.60 | 75.20 | 75.36 | 0 | -0.95(-1.24%) |
Feb 05, 2019 | 75.78 | 76.32 | 75.12 | 76.31 | 0 | +0.49(+0.65%) |
Feb 04, 2019 | 75.09 | 76.01 | 74.62 | 75.82 | 0 | -0.09(-0.12%) |