Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.46 | 71.52 | 70.80 | 71.18 | 338,906 | -0.24(-0.33%) |
Apr 29, 2019 | 71.20 | 71.77 | 71.12 | 71.42 | 287,024 | +0.36(+0.51%) |
Apr 26, 2019 | 70.45 | 71.12 | 70.19 | 71.06 | 242,597 | +0.62(+0.88%) |
Apr 25, 2019 | 71.11 | 71.34 | 70.04 | 70.44 | 309,558 | -0.96(-1.35%) |
Apr 24, 2019 | 71.16 | 71.69 | 71.11 | 71.40 | 159,587 | +0.27(+0.38%) |
Apr 23, 2019 | 70.35 | 71.38 | 70.29 | 71.13 | 188,891 | +0.86(+1.23%) |
Apr 22, 2019 | 70.72 | 70.75 | 70.00 | 70.27 | 211,786 | -0.57(-0.81%) |
Apr 18, 2019 | 71.13 | 71.18 | 70.61 | 70.84 | 207,786 | -0.23(-0.32%) |
Apr 17, 2019 | 71.45 | 71.45 | 70.74 | 71.07 | 216,614 | -0.12(-0.16%) |
Apr 16, 2019 | 70.84 | 71.21 | 70.63 | 71.18 | 195,933 | +0.58(+0.83%) |
Apr 15, 2019 | 70.99 | 71.01 | 70.38 | 70.60 | 248,604 | -0.27(-0.39%) |
Apr 12, 2019 | 70.97 | 71.16 | 70.56 | 70.87 | 131,677 | +0.38(+0.54%) |
Apr 11, 2019 | 70.59 | 70.72 | 70.29 | 70.49 | 173,624 | -0.01(-0.01%) |
Apr 10, 2019 | 69.57 | 70.57 | 69.55 | 70.50 | 195,392 | +1.03(+1.48%) |
Apr 09, 2019 | 70.19 | 70.22 | 69.36 | 69.47 | 332,724 | -0.98(-1.39%) |
Apr 08, 2019 | 70.30 | 70.47 | 70.09 | 70.44 | 215,105 | -0.06(-0.09%) |
Apr 05, 2019 | 70.10 | 70.54 | 70.06 | 70.51 | 265,733 | +0.62(+0.89%) |
Apr 04, 2019 | 69.20 | 69.98 | 69.20 | 69.89 | 311,314 | +0.71(+1.02%) |
Apr 03, 2019 | 69.42 | 69.73 | 69.04 | 69.18 | 276,827 | +0.25(+0.36%) |
Apr 02, 2019 | 69.36 | 69.37 | 68.65 | 68.93 | 207,555 | -0.40(-0.58%) |
Apr 01, 2019 | 68.76 | 69.40 | 68.62 | 69.33 | 353,300 | +1.10(+1.61%) |
Mar 29, 2019 | 68.81 | 68.92 | 67.91 | 68.24 | 302,058 | -0.06(-0.09%) |
Mar 28, 2019 | 67.88 | 68.40 | 67.51 | 68.30 | 261,908 | +0.57(+0.85%) |
Mar 27, 2019 | 67.49 | 67.99 | 66.93 | 67.72 | 337,609 | +0.19(+0.27%) |
Mar 26, 2019 | 67.38 | 68.01 | 67.12 | 67.54 | 388,556 | +0.69(+1.03%) |
Mar 25, 2019 | 66.55 | 67.39 | 66.05 | 66.85 | 903,815 | +0.30(+0.44%) |
Mar 22, 2019 | 68.63 | 68.65 | 66.54 | 66.55 | 262,057 | -2.54(-3.68%) |
Mar 21, 2019 | 68.07 | 69.56 | 68.07 | 69.10 | 313,373 | +0.82(+1.21%) |
Mar 20, 2019 | 68.95 | 69.33 | 67.96 | 68.27 | 371,311 | -0.65(-0.95%) |
Mar 19, 2019 | 69.90 | 69.92 | 68.80 | 68.93 | 331,678 | -0.65(-0.93%) |
Mar 18, 2019 | 69.12 | 69.69 | 68.90 | 69.57 | 918,598 | +0.59(+0.85%) |
Mar 15, 2019 | 69.01 | 69.53 | 68.82 | 68.99 | 486,814 | +0.04(+0.06%) |
Mar 14, 2019 | 69.27 | 69.28 | 68.88 | 68.95 | 185,332 | -0.33(-0.47%) |
Mar 13, 2019 | 69.19 | 69.63 | 69.16 | 69.27 | 384,455 | +0.29(+0.42%) |
Mar 12, 2019 | 69.27 | 69.37 | 68.81 | 68.98 | 3,229,861 | -0.20(-0.29%) |
Mar 11, 2019 | 68.30 | 69.20 | 68.26 | 69.18 | 213,933 | +1.08(+1.59%) |
Mar 08, 2019 | 67.86 | 68.18 | 67.79 | 68.10 | 246,120 | -0.15(-0.22%) |
Mar 07, 2019 | 69.08 | 69.08 | 68.14 | 68.25 | 601,800 | -0.86(-1.24%) |
Mar 06, 2019 | 70.46 | 70.46 | 69.06 | 69.10 | 314,306 | -1.36(-1.94%) |
Mar 05, 2019 | 70.89 | 70.89 | 70.42 | 70.47 | 191,040 | -0.39(-0.55%) |
Mar 04, 2019 | 71.58 | 71.60 | 70.43 | 70.85 | 1,368,788 | -0.57(-0.79%) |
Mar 01, 2019 | 71.53 | 71.68 | 70.84 | 71.42 | 234,834 | +0.41(+0.57%) |
Feb 28, 2019 | 71.36 | 71.36 | 70.93 | 71.02 | 202,588 | -0.39(-0.54%) |
Feb 27, 2019 | 71.15 | 71.46 | 70.93 | 71.40 | 234,580 | +0.01(+0.01%) |
Feb 26, 2019 | 71.94 | 72.11 | 71.37 | 71.39 | 278,098 | -0.69(-0.96%) |
Feb 25, 2019 | 72.58 | 72.85 | 72.04 | 72.08 | 259,094 | -0.21(-0.29%) |
Feb 22, 2019 | 72.09 | 72.37 | 71.95 | 72.29 | 515,897 | +0.39(+0.54%) |
Feb 21, 2019 | 72.29 | 72.35 | 71.58 | 71.90 | 732,992 | -0.52(-0.71%) |
Feb 20, 2019 | 71.72 | 72.55 | 71.69 | 72.42 | 3,437,219 | +0.68(+0.94%) |
Feb 19, 2019 | 70.94 | 71.89 | 70.94 | 71.74 | 405,171 | +0.51(+0.71%) |
Feb 15, 2019 | 70.55 | 71.32 | 70.45 | 71.23 | 212,479 | +1.13(+1.62%) |
Feb 14, 2019 | 69.58 | 70.43 | 69.43 | 70.10 | 276,722 | +0.17(+0.24%) |
Feb 13, 2019 | 69.80 | 70.09 | 69.60 | 69.93 | 173,762 | +0.30(+0.43%) |
Feb 12, 2019 | 69.13 | 69.73 | 69.02 | 69.63 | 229,740 | +0.88(+1.28%) |
Feb 11, 2019 | 68.30 | 68.78 | 67.95 | 68.75 | 206,664 | +0.60(+0.89%) |
Feb 08, 2019 | 68.04 | 68.37 | 67.65 | 68.15 | 276,939 | -0.23(-0.33%) |
Feb 07, 2019 | 68.59 | 68.85 | 67.76 | 68.38 | 336,088 | -0.65(-0.93%) |
Feb 06, 2019 | 69.05 | 69.17 | 68.80 | 69.02 | 233,269 | -0.12(-0.17%) |
Feb 05, 2019 | 69.07 | 69.24 | 68.61 | 69.14 | 447,378 | +0.14(+0.21%) |
Feb 04, 2019 | 68.30 | 69.00 | 67.93 | 69.00 | 239,613 | +0.71(+1.05%) |