Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.22 | 69.50 | 68.09 | 68.75 | 244,455 | -0.42(-0.61%) |
Apr 29, 2019 | 68.73 | 69.35 | 68.21 | 69.17 | 222,033 | +0.16(+0.23%) |
Apr 26, 2019 | 67.15 | 69.01 | 66.89 | 69.01 | 183,549 | +1.78(+2.65%) |
Apr 25, 2019 | 69.74 | 69.74 | 67.05 | 67.22 | 255,858 | -2.83(-4.03%) |
Apr 24, 2019 | 69.69 | 73.33 | 67.81 | 70.05 | 259,887 | +0.43(+0.61%) |
Apr 23, 2019 | 68.72 | 70.00 | 68.52 | 69.62 | 284,706 | +0.78(+1.14%) |
Apr 22, 2019 | 69.52 | 69.82 | 68.23 | 68.84 | 146,361 | -0.92(-1.32%) |
Apr 18, 2019 | 69.04 | 70.19 | 68.84 | 69.75 | 176,593 | +0.77(+1.11%) |
Apr 17, 2019 | 69.84 | 70.27 | 68.64 | 68.99 | 143,441 | -0.64(-0.92%) |
Apr 16, 2019 | 69.15 | 69.65 | 68.26 | 69.63 | 174,992 | +0.84(+1.22%) |
Apr 15, 2019 | 70.71 | 71.31 | 68.35 | 68.79 | 255,498 | -1.97(-2.78%) |
Apr 12, 2019 | 69.45 | 71.34 | 69.21 | 70.76 | 213,841 | +1.83(+2.65%) |
Apr 11, 2019 | 68.65 | 69.49 | 68.03 | 68.93 | 167,506 | +0.53(+0.77%) |
Apr 10, 2019 | 67.72 | 68.66 | 67.20 | 68.41 | 166,190 | +0.72(+1.07%) |
Apr 09, 2019 | 68.91 | 68.91 | 67.52 | 67.69 | 157,227 | -1.36(-1.97%) |
Apr 08, 2019 | 69.53 | 69.75 | 68.87 | 69.05 | 132,058 | -0.85(-1.21%) |
Apr 05, 2019 | 69.97 | 70.99 | 69.55 | 69.90 | 209,690 | +0.35(+0.50%) |
Apr 04, 2019 | 68.98 | 70.05 | 68.49 | 69.55 | 144,085 | +0.70(+1.02%) |
Apr 03, 2019 | 69.17 | 69.58 | 68.59 | 68.84 | 115,079 | +0.26(+0.38%) |
Apr 02, 2019 | 68.76 | 69.18 | 67.98 | 68.59 | 195,731 | -0.34(-0.49%) |
Apr 01, 2019 | 68.68 | 69.70 | 68.00 | 68.93 | 199,588 | +0.86(+1.26%) |
Mar 29, 2019 | 67.82 | 68.38 | 67.12 | 68.07 | 344,548 | +0.93(+1.38%) |
Mar 28, 2019 | 66.89 | 67.65 | 66.31 | 67.14 | 222,103 | +0.17(+0.25%) |
Mar 27, 2019 | 66.07 | 67.27 | 65.85 | 66.97 | 351,317 | +0.73(+1.10%) |
Mar 26, 2019 | 64.75 | 66.35 | 64.75 | 66.24 | 307,165 | +2.11(+3.29%) |
Mar 25, 2019 | 64.20 | 65.23 | 63.77 | 64.13 | 501,512 | -0.22(-0.35%) |
Mar 22, 2019 | 68.57 | 68.57 | 64.30 | 64.35 | 439,913 | -5.04(-7.26%) |
Mar 21, 2019 | 67.87 | 69.79 | 67.84 | 69.39 | 249,149 | +1.39(+2.04%) |
Mar 20, 2019 | 67.96 | 69.00 | 67.11 | 68.00 | 243,470 | -0.23(-0.34%) |
Mar 19, 2019 | 68.76 | 69.09 | 68.13 | 68.23 | 227,611 | -0.13(-0.20%) |
Mar 18, 2019 | 67.29 | 68.54 | 67.19 | 68.36 | 171,493 | +1.25(+1.86%) |
Mar 15, 2019 | 67.53 | 68.10 | 66.81 | 67.12 | 579,931 | -0.04(-0.05%) |
Mar 14, 2019 | 68.12 | 68.26 | 67.00 | 67.15 | 221,065 | -1.14(-1.67%) |
Mar 13, 2019 | 68.03 | 68.87 | 67.97 | 68.29 | 242,494 | +0.54(+0.80%) |
Mar 12, 2019 | 67.78 | 68.03 | 67.21 | 67.75 | 161,274 | +0.01(+0.01%) |
Mar 11, 2019 | 67.04 | 67.79 | 66.68 | 67.74 | 174,880 | +0.71(+1.06%) |
Mar 08, 2019 | 66.75 | 67.27 | 66.48 | 67.03 | 171,096 | -0.21(-0.32%) |
Mar 07, 2019 | 67.19 | 67.52 | 66.13 | 67.24 | 229,964 | +0.04(+0.05%) |
Mar 06, 2019 | 68.27 | 68.34 | 66.99 | 67.20 | 308,513 | -1.14(-1.67%) |
Mar 05, 2019 | 68.97 | 69.15 | 68.32 | 68.35 | 126,930 | -0.71(-1.03%) |
Mar 04, 2019 | 69.18 | 70.24 | 68.79 | 69.06 | 168,384 | -0.12(-0.17%) |
Mar 01, 2019 | 70.81 | 71.20 | 69.10 | 69.17 | 351,279 | -1.27(-1.81%) |
Feb 28, 2019 | 69.45 | 70.79 | 69.23 | 70.45 | 345,889 | +0.86(+1.24%) |
Feb 27, 2019 | 69.02 | 69.73 | 68.59 | 69.59 | 185,879 | +0.27(+0.38%) |
Feb 26, 2019 | 69.23 | 69.86 | 68.95 | 69.32 | 335,873 | -0.28(-0.41%) |
Feb 25, 2019 | 69.03 | 70.35 | 68.93 | 69.61 | 246,377 | +0.84(+1.22%) |
Feb 22, 2019 | 68.68 | 69.04 | 68.16 | 68.77 | 222,534 | +0.49(+0.71%) |
Feb 21, 2019 | 69.98 | 70.16 | 67.76 | 68.28 | 264,343 | -1.82(-2.59%) |
Feb 20, 2019 | 69.25 | 70.34 | 68.94 | 70.09 | 229,409 | +0.90(+1.31%) |
Feb 19, 2019 | 68.34 | 69.54 | 68.34 | 69.19 | 280,501 | +0.36(+0.53%) |
Feb 15, 2019 | 68.08 | 69.08 | 67.39 | 68.83 | 327,369 | +1.20(+1.77%) |
Feb 14, 2019 | 65.86 | 67.84 | 65.81 | 67.63 | 289,076 | +1.15(+1.73%) |
Feb 13, 2019 | 66.02 | 66.88 | 65.73 | 66.48 | 147,590 | +0.51(+0.78%) |
Feb 12, 2019 | 65.55 | 66.31 | 65.20 | 65.97 | 239,083 | +0.86(+1.32%) |
Feb 11, 2019 | 64.76 | 65.18 | 64.41 | 65.11 | 166,663 | +0.52(+0.81%) |
Feb 08, 2019 | 64.91 | 65.73 | 64.26 | 64.58 | 232,352 | -0.84(-1.29%) |
Feb 07, 2019 | 65.63 | 65.98 | 64.54 | 65.42 | 218,045 | -0.69(-1.05%) |
Feb 06, 2019 | 66.88 | 67.35 | 66.08 | 66.12 | 131,194 | -0.97(-1.44%) |
Feb 05, 2019 | 66.90 | 67.60 | 66.75 | 67.08 | 173,992 | -0.02(-0.03%) |
Feb 04, 2019 | 66.65 | 67.47 | 66.16 | 67.10 | 181,985 | +0.30(+0.45%) |