Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.44 | 71.51 | 70.78 | 71.17 | 338,973 | -0.24(-0.33%) |
Apr 29, 2019 | 71.19 | 71.76 | 71.11 | 71.40 | 287,081 | +0.36(+0.51%) |
Apr 26, 2019 | 70.44 | 71.10 | 70.17 | 71.04 | 242,645 | +0.62(+0.88%) |
Apr 25, 2019 | 71.10 | 71.33 | 70.03 | 70.42 | 309,619 | -0.96(-1.35%) |
Apr 24, 2019 | 71.15 | 71.67 | 71.09 | 71.39 | 159,618 | +0.27(+0.38%) |
Apr 23, 2019 | 70.33 | 71.37 | 70.27 | 71.12 | 188,928 | +0.86(+1.23%) |
Apr 22, 2019 | 70.71 | 70.73 | 69.99 | 70.25 | 211,828 | -0.57(-0.81%) |
Apr 18, 2019 | 71.12 | 71.16 | 70.59 | 70.83 | 207,827 | -0.23(-0.32%) |
Apr 17, 2019 | 71.43 | 71.43 | 70.73 | 71.05 | 216,657 | -0.12(-0.16%) |
Apr 16, 2019 | 70.83 | 71.20 | 70.62 | 71.17 | 195,972 | +0.58(+0.83%) |
Apr 15, 2019 | 70.98 | 71.00 | 70.37 | 70.59 | 248,653 | -0.27(-0.38%) |
Apr 12, 2019 | 70.95 | 71.15 | 70.55 | 70.86 | 131,703 | +0.38(+0.54%) |
Apr 11, 2019 | 70.57 | 70.71 | 70.27 | 70.47 | 173,658 | -0.01(-0.01%) |
Apr 10, 2019 | 69.55 | 70.56 | 69.53 | 70.48 | 195,431 | +1.03(+1.48%) |
Apr 09, 2019 | 70.18 | 70.20 | 69.35 | 69.45 | 332,790 | -0.98(-1.39%) |
Apr 08, 2019 | 70.29 | 70.46 | 70.08 | 70.43 | 215,148 | -0.06(-0.09%) |
Apr 05, 2019 | 70.09 | 70.53 | 70.05 | 70.49 | 265,785 | +0.62(+0.89%) |
Apr 04, 2019 | 69.18 | 69.97 | 69.18 | 69.87 | 311,375 | +0.71(+1.02%) |
Apr 03, 2019 | 69.41 | 69.72 | 69.02 | 69.17 | 276,882 | +0.25(+0.36%) |
Apr 02, 2019 | 69.35 | 69.36 | 68.64 | 68.92 | 207,596 | -0.40(-0.58%) |
Apr 01, 2019 | 68.75 | 69.39 | 68.61 | 69.32 | 353,369 | +1.10(+1.61%) |
Mar 29, 2019 | 68.79 | 68.91 | 67.89 | 68.22 | 302,117 | -0.06(-0.09%) |
Mar 28, 2019 | 67.87 | 68.39 | 67.50 | 68.28 | 261,960 | +0.57(+0.85%) |
Mar 27, 2019 | 67.47 | 67.98 | 66.91 | 67.71 | 337,675 | +0.18(+0.27%) |
Mar 26, 2019 | 67.36 | 68.00 | 67.10 | 67.52 | 388,633 | +0.69(+1.03%) |
Mar 25, 2019 | 66.54 | 67.38 | 66.04 | 66.84 | 903,994 | +0.30(+0.44%) |
Mar 22, 2019 | 68.62 | 68.63 | 66.53 | 66.54 | 262,109 | -2.54(-3.68%) |
Mar 21, 2019 | 68.06 | 69.55 | 68.06 | 69.08 | 313,434 | +0.82(+1.21%) |
Mar 20, 2019 | 68.94 | 69.31 | 67.95 | 68.26 | 371,384 | -0.65(-0.95%) |
Mar 19, 2019 | 69.89 | 69.91 | 68.79 | 68.91 | 331,743 | -0.64(-0.93%) |
Mar 18, 2019 | 69.10 | 69.68 | 68.88 | 69.56 | 918,779 | +0.59(+0.85%) |
Mar 15, 2019 | 69.00 | 69.52 | 68.80 | 68.97 | 486,910 | +0.04(+0.06%) |
Mar 14, 2019 | 69.26 | 69.26 | 68.87 | 68.93 | 185,368 | -0.33(-0.47%) |
Mar 13, 2019 | 69.17 | 69.62 | 69.15 | 69.26 | 384,531 | +0.29(+0.42%) |
Mar 12, 2019 | 69.26 | 69.35 | 68.80 | 68.97 | 3,230,498 | -0.20(-0.29%) |
Mar 11, 2019 | 68.28 | 69.18 | 68.25 | 69.17 | 213,975 | +1.08(+1.59%) |
Mar 08, 2019 | 67.85 | 68.17 | 67.78 | 68.09 | 246,168 | -0.15(-0.22%) |
Mar 07, 2019 | 69.07 | 69.07 | 68.13 | 68.23 | 601,919 | -0.86(-1.24%) |
Mar 06, 2019 | 70.44 | 70.44 | 69.05 | 69.09 | 314,368 | -1.36(-1.94%) |
Mar 05, 2019 | 70.87 | 70.87 | 70.41 | 70.45 | 191,078 | -0.39(-0.55%) |
Mar 04, 2019 | 71.56 | 71.59 | 70.41 | 70.84 | 1,369,058 | -0.57(-0.79%) |
Mar 01, 2019 | 71.52 | 71.67 | 70.83 | 71.41 | 234,880 | +0.41(+0.57%) |
Feb 28, 2019 | 71.34 | 71.34 | 70.91 | 71.00 | 202,628 | -0.39(-0.54%) |
Feb 27, 2019 | 71.14 | 71.45 | 70.92 | 71.39 | 234,626 | +0.01(+0.01%) |
Feb 26, 2019 | 71.93 | 72.09 | 71.35 | 71.38 | 278,153 | -0.69(-0.96%) |
Feb 25, 2019 | 72.57 | 72.83 | 72.03 | 72.07 | 259,145 | -0.21(-0.29%) |
Feb 22, 2019 | 72.08 | 72.35 | 71.93 | 72.28 | 515,998 | +0.39(+0.54%) |
Feb 21, 2019 | 72.27 | 72.33 | 71.56 | 71.89 | 733,137 | -0.52(-0.71%) |
Feb 20, 2019 | 71.71 | 72.54 | 71.68 | 72.40 | 3,437,897 | +0.68(+0.94%) |
Feb 19, 2019 | 70.93 | 71.88 | 70.93 | 71.72 | 405,251 | +0.51(+0.71%) |
Feb 15, 2019 | 70.54 | 71.31 | 70.44 | 71.22 | 212,521 | +1.13(+1.62%) |
Feb 14, 2019 | 69.56 | 70.41 | 69.42 | 70.08 | 276,776 | +0.17(+0.24%) |
Feb 13, 2019 | 69.79 | 70.08 | 69.58 | 69.92 | 173,796 | +0.30(+0.43%) |
Feb 12, 2019 | 69.12 | 69.71 | 69.00 | 69.62 | 229,785 | +0.88(+1.28%) |
Feb 11, 2019 | 68.29 | 68.77 | 67.94 | 68.74 | 206,705 | +0.60(+0.89%) |
Feb 08, 2019 | 68.03 | 68.35 | 67.63 | 68.14 | 276,993 | -0.23(-0.33%) |
Feb 07, 2019 | 68.57 | 68.84 | 67.75 | 68.36 | 336,154 | -0.64(-0.93%) |
Feb 06, 2019 | 69.04 | 69.16 | 68.79 | 69.01 | 233,315 | -0.12(-0.17%) |
Feb 05, 2019 | 69.06 | 69.22 | 68.60 | 69.13 | 447,466 | +0.14(+0.21%) |
Feb 04, 2019 | 68.29 | 68.98 | 67.92 | 68.98 | 239,660 | +0.71(+1.05%) |