Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.87 | 71.00 | 69.40 | 70.98 | 148,803 | +0.08(+0.11%) |
Apr 29, 2019 | 70.45 | 71.67 | 69.75 | 70.90 | 83,525 | +0.13(+0.18%) |
Apr 26, 2019 | 69.79 | 71.55 | 68.54 | 70.77 | 118,700 | +1.11(+1.59%) |
Apr 25, 2019 | 69.77 | 70.47 | 68.36 | 69.66 | 80,241 | -0.34(-0.49%) |
Apr 24, 2019 | 69.54 | 70.59 | 69.01 | 70.00 | 88,338 | +0.36(+0.52%) |
Apr 23, 2019 | 68.64 | 70.35 | 68.07 | 69.64 | 86,666 | +0.83(+1.21%) |
Apr 22, 2019 | 68.34 | 69.59 | 67.52 | 68.81 | 65,761 | -0.07(-0.10%) |
Apr 18, 2019 | 69.09 | 70.75 | 68.24 | 68.88 | 108,000 | -0.12(-0.17%) |
Apr 17, 2019 | 68.98 | 69.10 | 64.79 | 69.00 | 176,279 | +0.40(+0.58%) |
Apr 16, 2019 | 68.68 | 69.55 | 67.90 | 68.60 | 67,584 | +0.15(+0.22%) |
Apr 15, 2019 | 69.36 | 70.59 | 67.62 | 68.45 | 82,344 | -0.84(-1.21%) |
Apr 12, 2019 | 68.60 | 69.50 | 67.92 | 69.29 | 71,700 | +1.02(+1.49%) |
Apr 11, 2019 | 69.36 | 69.36 | 67.31 | 68.27 | 63,101 | -0.88(-1.27%) |
Apr 10, 2019 | 69.50 | 70.40 | 68.89 | 69.15 | 47,970 | +0.06(+0.09%) |
Apr 09, 2019 | 69.72 | 70.04 | 68.94 | 69.09 | 111,613 | -0.75(-1.07%) |
Apr 08, 2019 | 70.53 | 70.78 | 69.55 | 69.84 | 87,340 | -0.66(-0.94%) |
Apr 05, 2019 | 70.32 | 71.36 | 70.00 | 70.50 | 71,600 | +0.02(+0.03%) |
Apr 04, 2019 | 69.84 | 71.25 | 69.59 | 70.48 | 82,802 | +0.62(+0.89%) |
Apr 03, 2019 | 70.16 | 70.48 | 69.46 | 69.86 | 64,747 | +0.32(+0.46%) |
Apr 02, 2019 | 70.29 | 70.64 | 68.27 | 69.54 | 102,558 | -0.64(-0.91%) |
Apr 01, 2019 | 71.07 | 71.39 | 69.86 | 70.18 | 87,895 | -0.36(-0.51%) |
Mar 29, 2019 | 68.35 | 71.00 | 68.35 | 70.54 | 230,200 | +2.78(+4.10%) |
Mar 28, 2019 | 66.77 | 68.80 | 66.56 | 67.76 | 111,894 | +1.37(+2.06%) |
Mar 27, 2019 | 67.72 | 67.90 | 66.00 | 66.39 | 138,374 | -1.62(-2.38%) |
Mar 26, 2019 | 66.94 | 69.85 | 66.94 | 68.01 | 142,620 | +1.37(+2.06%) |
Mar 25, 2019 | 65.97 | 66.81 | 65.42 | 66.64 | 63,725 | +0.67(+1.02%) |
Mar 22, 2019 | 64.08 | 66.92 | 63.52 | 65.97 | 159,300 | +1.55(+2.41%) |
Mar 21, 2019 | 64.02 | 66.50 | 64.02 | 64.42 | 52,296 | -0.03(-0.05%) |
Mar 20, 2019 | 63.20 | 65.94 | 63.20 | 64.45 | 79,545 | +1.14(+1.80%) |
Mar 19, 2019 | 63.49 | 64.35 | 63.01 | 63.31 | 45,357 | -0.08(-0.13%) |
Mar 18, 2019 | 63.25 | 64.02 | 62.67 | 63.39 | 62,522 | -0.10(-0.16%) |
Mar 15, 2019 | 63.89 | 64.51 | 63.20 | 63.49 | 92,200 | -0.25(-0.39%) |
Mar 14, 2019 | 64.31 | 64.80 | 63.61 | 63.74 | 23,798 | -0.57(-0.89%) |
Mar 13, 2019 | 64.46 | 64.86 | 63.98 | 64.31 | 40,889 | +0.10(+0.16%) |
Mar 12, 2019 | 65.23 | 65.68 | 63.63 | 64.21 | 74,943 | -1.02(-1.56%) |
Mar 11, 2019 | 63.84 | 65.84 | 63.72 | 65.23 | 108,175 | +1.40(+2.19%) |
Mar 08, 2019 | 63.04 | 64.15 | 62.06 | 63.83 | 35,700 | +0.33(+0.52%) |
Mar 07, 2019 | 64.04 | 64.22 | 63.10 | 63.50 | 45,211 | -0.54(-0.84%) |
Mar 06, 2019 | 64.77 | 65.21 | 63.64 | 64.04 | 112,013 | -1.09(-1.67%) |
Mar 05, 2019 | 64.55 | 65.95 | 64.02 | 65.13 | 67,670 | +0.61(+0.95%) |
Mar 04, 2019 | 64.34 | 65.67 | 63.60 | 64.52 | 80,025 | +0.21(+0.33%) |
Mar 01, 2019 | 66.08 | 66.96 | 63.63 | 64.31 | 89,400 | -1.48(-2.25%) |
Feb 28, 2019 | 64.71 | 67.58 | 64.44 | 65.79 | 207,413 | +1.08(+1.67%) |
Feb 27, 2019 | 64.58 | 65.00 | 60.49 | 64.71 | 179,542 | +3.61(+5.91%) |
Feb 26, 2019 | 60.79 | 61.10 | 59.86 | 61.10 | 95,784 | +0.32(+0.53%) |
Feb 25, 2019 | 60.57 | 60.89 | 59.62 | 60.78 | 47,068 | +0.42(+0.70%) |
Feb 22, 2019 | 60.59 | 61.23 | 59.84 | 60.36 | 67,700 | -0.22(-0.36%) |
Feb 21, 2019 | 60.55 | 61.76 | 59.63 | 60.58 | 78,180 | -0.27(-0.44%) |
Feb 20, 2019 | 60.74 | 61.19 | 58.54 | 60.85 | 86,806 | +0.12(+0.20%) |
Feb 19, 2019 | 60.43 | 61.35 | 59.80 | 60.73 | 80,325 | -0.17(-0.28%) |
Feb 15, 2019 | 59.05 | 60.92 | 58.89 | 60.90 | 83,100 | +2.06(+3.50%) |
Feb 14, 2019 | 58.42 | 59.93 | 58.23 | 58.84 | 76,569 | +0.22(+0.38%) |
Feb 13, 2019 | 57.84 | 59.10 | 56.77 | 58.62 | 45,908 | +0.63(+1.09%) |
Feb 12, 2019 | 56.38 | 58.04 | 56.05 | 57.99 | 87,900 | +1.70(+3.02%) |
Feb 11, 2019 | 55.99 | 56.37 | 55.37 | 56.29 | 34,099 | +0.43(+0.77%) |
Feb 08, 2019 | 55.36 | 56.08 | 54.83 | 55.86 | 44,000 | +0.32(+0.58%) |
Feb 07, 2019 | 57.02 | 57.41 | 54.72 | 55.54 | 61,965 | -1.73(-3.02%) |
Feb 06, 2019 | 57.24 | 57.78 | 56.72 | 57.27 | 35,335 | +0.03(+0.05%) |
Feb 05, 2019 | 56.54 | 57.57 | 56.54 | 57.24 | 83,275 | +0.82(+1.45%) |
Feb 04, 2019 | 54.15 | 56.44 | 53.61 | 56.42 | 72,940 | +2.20(+4.06%) |