Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.92 | 70.06 | 69.92 | 70.06 | 4,905 | +0.02(+0.03%) |
Apr 29, 2019 | 70.03 | 70.15 | 70.01 | 70.03 | 2,812 | +0.16(+0.23%) |
Apr 26, 2019 | 69.48 | 69.87 | 69.48 | 69.87 | 400 | +0.24(+0.34%) |
Apr 25, 2019 | 69.61 | 69.70 | 69.55 | 69.63 | 1,047 | -0.01(-0.01%) |
Apr 24, 2019 | 69.69 | 69.81 | 69.64 | 69.64 | 508 | -0.08(-0.12%) |
Apr 23, 2019 | 69.75 | 69.76 | 69.70 | 69.72 | 7,498 | +0.57(+0.83%) |
Apr 22, 2019 | 69.15 | 69.18 | 69.15 | 69.15 | 656 | +0.10(+0.15%) |
Apr 18, 2019 | 69.06 | 69.13 | 69.05 | 69.05 | 500 | +0.08(+0.12%) |
Apr 17, 2019 | 68.99 | 69.01 | 68.93 | 68.97 | 5,436 | -0.05(-0.07%) |
Apr 16, 2019 | 69.06 | 69.06 | 69.02 | 69.02 | 116 | +0.00(+0.01%) |
Apr 15, 2019 | 68.86 | 69.03 | 68.86 | 69.01 | 1,380 | +0.00(+0.00%) |
Apr 12, 2019 | 68.95 | 69.01 | 68.95 | 69.01 | 600 | +0.48(+0.70%) |
Apr 11, 2019 | 68.64 | 68.64 | 68.53 | 68.53 | 339 | +0.01(+0.01%) |
Apr 10, 2019 | 68.49 | 68.52 | 68.49 | 68.52 | 1,854 | +0.32(+0.47%) |
Apr 09, 2019 | 68.31 | 68.32 | 68.21 | 68.21 | 1,256 | -0.42(-0.61%) |
Apr 08, 2019 | 68.42 | 68.62 | 68.42 | 68.62 | 307 | +0.16(+0.23%) |
Apr 05, 2019 | 68.50 | 68.50 | 68.43 | 68.46 | 300 | +0.26(+0.38%) |
Apr 04, 2019 | 68.20 | 68.20 | 68.20 | 68.20 | 22 | +0.08(+0.12%) |
Apr 03, 2019 | 68.26 | 68.26 | 67.96 | 68.12 | 2,772 | +0.21(+0.32%) |
Apr 02, 2019 | 67.82 | 67.91 | 67.82 | 67.91 | 255 | +0.02(+0.03%) |
Apr 01, 2019 | 67.53 | 67.89 | 67.53 | 67.89 | 429 | +0.82(+1.22%) |
Mar 29, 2019 | 67.07 | 67.07 | 67.07 | 67.07 | 100 | +0.42(+0.63%) |
Mar 28, 2019 | 66.43 | 66.64 | 66.40 | 66.64 | 2,789 | +0.29(+0.44%) |
Mar 27, 2019 | 66.35 | 66.35 | 66.35 | 66.35 | 0 | -0.28(-0.42%) |
Mar 26, 2019 | 66.52 | 66.63 | 66.52 | 66.63 | 170 | +0.40(+0.61%) |
Mar 25, 2019 | 66.23 | 66.23 | 66.23 | 66.23 | 76 | -0.13(-0.20%) |
Mar 22, 2019 | 66.36 | 66.36 | 66.36 | 66.36 | 300 | -1.22(-1.80%) |
Mar 21, 2019 | 67.03 | 67.57 | 67.03 | 67.57 | 5,088 | +0.72(+1.08%) |
Mar 20, 2019 | 67.15 | 67.15 | 66.85 | 66.85 | 254 | -0.14(-0.21%) |
Mar 19, 2019 | 67.31 | 67.31 | 66.99 | 66.99 | 12,348 | -0.04(-0.06%) |
Mar 18, 2019 | 66.94 | 67.03 | 66.94 | 67.03 | 2,452 | +0.52(+0.79%) |
Mar 15, 2019 | 66.51 | 66.51 | 66.51 | 66.51 | 100 | +0.09(+0.13%) |
Mar 14, 2019 | 66.44 | 66.44 | 66.43 | 66.43 | 723 | +0.01(+0.01%) |
Mar 13, 2019 | 66.35 | 66.42 | 66.34 | 66.42 | 17,770 | +0.51(+0.77%) |
Mar 12, 2019 | 66.12 | 66.12 | 65.91 | 65.91 | 434 | +0.21(+0.32%) |
Mar 11, 2019 | 65.28 | 65.70 | 65.28 | 65.70 | 558 | +0.97(+1.50%) |
Mar 08, 2019 | 64.32 | 64.73 | 64.31 | 64.73 | 5,821 | -0.13(-0.20%) |
Mar 07, 2019 | 64.85 | 64.85 | 64.85 | 64.85 | 0 | -0.57(-0.87%) |
Mar 06, 2019 | 65.48 | 65.48 | 65.35 | 65.42 | 417 | -0.42(-0.63%) |
Mar 05, 2019 | 65.81 | 65.97 | 65.81 | 65.84 | 1,668 | -0.08(-0.12%) |
Mar 04, 2019 | 66.53 | 66.53 | 65.92 | 65.92 | 14,852 | -0.26(-0.40%) |
Mar 01, 2019 | 66.29 | 66.29 | 66.16 | 66.18 | 1,003 | +0.45(+0.68%) |
Feb 28, 2019 | 65.92 | 65.92 | 65.73 | 65.73 | 480 | -0.24(-0.36%) |
Feb 27, 2019 | 65.83 | 65.97 | 65.83 | 65.97 | 2,770 | +0.04(+0.06%) |
Feb 26, 2019 | 66.00 | 66.00 | 65.93 | 65.93 | 369 | +0.02(+0.03%) |
Feb 25, 2019 | 66.27 | 66.27 | 65.91 | 65.91 | 346 | +0.14(+0.21%) |
Feb 22, 2019 | 65.77 | 65.77 | 65.77 | 65.77 | 200 | +0.48(+0.73%) |
Feb 21, 2019 | 65.30 | 65.30 | 65.30 | 65.30 | 131 | -0.16(-0.25%) |
Feb 20, 2019 | 65.45 | 65.53 | 65.35 | 65.46 | 3,977 | +0.01(+0.02%) |
Feb 19, 2019 | 65.00 | 65.53 | 65.00 | 65.44 | 8,204 | +0.20(+0.31%) |
Feb 15, 2019 | 65.17 | 65.24 | 65.17 | 65.24 | 1,505 | +0.69(+1.06%) |
Feb 14, 2019 | 64.57 | 64.61 | 64.39 | 64.56 | 11,223 | -0.22(-0.33%) |
Feb 13, 2019 | 64.89 | 64.89 | 64.77 | 64.77 | 165 | +0.21(+0.32%) |
Feb 12, 2019 | 64.39 | 64.69 | 64.39 | 64.57 | 2,746 | +0.77(+1.20%) |
Feb 11, 2019 | 63.80 | 63.80 | 63.79 | 63.80 | 296 | +0.15(+0.23%) |
Feb 08, 2019 | 63.49 | 63.68 | 63.30 | 63.65 | 20,878 | -0.01(-0.02%) |
Feb 07, 2019 | 63.92 | 64.05 | 63.37 | 63.66 | 3,653 | -0.72(-1.11%) |
Feb 06, 2019 | 64.49 | 64.49 | 64.36 | 64.38 | 5,891 | -0.13(-0.20%) |
Feb 05, 2019 | 64.49 | 64.51 | 64.49 | 64.51 | 373 | +0.32(+0.50%) |
Feb 04, 2019 | 64.19 | 64.19 | 64.19 | 64.19 | 0 | +0.39(+0.61%) |