Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.20 | 72.23 | 71.18 | 71.83 | 171,784 | +0.61(+0.86%) |
Apr 29, 2019 | 70.96 | 71.60 | 70.96 | 71.22 | 109,041 | +0.12(+0.17%) |
Apr 26, 2019 | 70.56 | 71.40 | 70.55 | 71.10 | 135,500 | -0.06(-0.08%) |
Apr 25, 2019 | 70.77 | 71.20 | 70.52 | 71.16 | 87,679 | +0.38(+0.54%) |
Apr 24, 2019 | 71.34 | 71.60 | 70.78 | 70.78 | 145,586 | -0.67(-0.94%) |
Apr 23, 2019 | 70.92 | 71.49 | 70.73 | 71.45 | 131,128 | +0.44(+0.62%) |
Apr 22, 2019 | 70.49 | 71.25 | 70.38 | 71.01 | 81,611 | +0.08(+0.11%) |
Apr 18, 2019 | 70.57 | 70.96 | 70.26 | 70.93 | 133,200 | +0.38(+0.54%) |
Apr 17, 2019 | 70.87 | 71.25 | 70.26 | 70.55 | 103,562 | -0.13(-0.18%) |
Apr 16, 2019 | 70.89 | 71.46 | 70.61 | 70.68 | 206,102 | +0.00(+0.00%) |
Apr 15, 2019 | 69.90 | 70.87 | 69.90 | 70.68 | 156,356 | +0.63(+0.90%) |
Apr 12, 2019 | 69.45 | 70.08 | 69.34 | 70.05 | 191,400 | +0.87(+1.26%) |
Apr 11, 2019 | 69.00 | 69.74 | 69.00 | 69.18 | 145,178 | +0.08(+0.12%) |
Apr 10, 2019 | 69.30 | 69.58 | 69.01 | 69.10 | 125,867 | -0.13(-0.19%) |
Apr 09, 2019 | 68.63 | 69.34 | 68.63 | 69.23 | 141,531 | -0.01(-0.01%) |
Apr 08, 2019 | 68.93 | 69.26 | 68.46 | 69.24 | 108,070 | +0.16(+0.23%) |
Apr 05, 2019 | 69.40 | 69.49 | 68.60 | 69.08 | 160,700 | -0.28(-0.40%) |
Apr 04, 2019 | 70.00 | 70.13 | 69.11 | 69.36 | 165,304 | -0.74(-1.06%) |
Apr 03, 2019 | 69.55 | 70.56 | 69.42 | 70.10 | 319,308 | +0.54(+0.78%) |
Apr 02, 2019 | 69.22 | 69.65 | 69.12 | 69.56 | 143,299 | +0.24(+0.35%) |
Apr 01, 2019 | 69.26 | 69.57 | 68.51 | 69.32 | 124,380 | +0.56(+0.81%) |
Mar 29, 2019 | 68.97 | 69.07 | 68.36 | 68.76 | 218,300 | +0.29(+0.42%) |
Mar 28, 2019 | 68.10 | 68.70 | 67.83 | 68.47 | 120,035 | +0.41(+0.60%) |
Mar 27, 2019 | 67.50 | 68.09 | 67.35 | 68.06 | 200,158 | +0.54(+0.80%) |
Mar 26, 2019 | 67.77 | 68.25 | 67.31 | 67.52 | 134,621 | +0.02(+0.03%) |
Mar 25, 2019 | 67.03 | 67.65 | 66.91 | 67.50 | 104,113 | +0.05(+0.07%) |
Mar 22, 2019 | 67.53 | 67.68 | 67.07 | 67.45 | 188,500 | -0.33(-0.49%) |
Mar 21, 2019 | 67.12 | 67.95 | 67.02 | 67.78 | 126,028 | +0.43(+0.64%) |
Mar 20, 2019 | 67.31 | 67.78 | 66.90 | 67.35 | 122,542 | -0.05(-0.07%) |
Mar 19, 2019 | 68.19 | 68.37 | 67.31 | 67.40 | 192,575 | -0.38(-0.56%) |
Mar 18, 2019 | 67.34 | 67.81 | 67.05 | 67.78 | 117,216 | +0.28(+0.41%) |
Mar 15, 2019 | 67.25 | 67.74 | 67.17 | 67.50 | 138,300 | +0.21(+0.31%) |
Mar 14, 2019 | 67.20 | 67.64 | 67.12 | 67.29 | 89,852 | -0.08(-0.12%) |
Mar 13, 2019 | 67.55 | 67.93 | 67.16 | 67.37 | 125,027 | -0.28(-0.41%) |
Mar 12, 2019 | 66.96 | 67.96 | 66.62 | 67.65 | 168,087 | +0.84(+1.26%) |
Mar 11, 2019 | 65.72 | 66.87 | 65.72 | 66.81 | 106,430 | +0.93(+1.41%) |
Mar 08, 2019 | 65.46 | 65.91 | 65.32 | 65.88 | 135,700 | -0.02(-0.03%) |
Mar 07, 2019 | 66.50 | 66.58 | 65.52 | 65.90 | 196,483 | -0.79(-1.18%) |
Mar 06, 2019 | 66.19 | 66.94 | 65.65 | 66.69 | 252,773 | +0.25(+0.38%) |
Mar 05, 2019 | 67.24 | 67.41 | 66.40 | 66.44 | 235,870 | -0.79(-1.18%) |
Mar 04, 2019 | 67.01 | 67.44 | 66.87 | 67.23 | 138,026 | +0.10(+0.15%) |
Mar 01, 2019 | 67.25 | 67.41 | 66.99 | 67.13 | 164,600 | +0.08(+0.12%) |
Feb 28, 2019 | 67.27 | 67.51 | 66.96 | 67.05 | 189,282 | -0.43(-0.64%) |
Feb 27, 2019 | 67.00 | 67.69 | 66.59 | 67.48 | 129,664 | +0.26(+0.39%) |
Feb 26, 2019 | 67.32 | 67.47 | 67.10 | 67.22 | 123,813 | -0.10(-0.15%) |
Feb 25, 2019 | 67.18 | 67.75 | 67.16 | 67.32 | 96,897 | +0.08(+0.12%) |
Feb 22, 2019 | 66.94 | 67.37 | 66.63 | 67.24 | 124,300 | +0.64(+0.96%) |
Feb 21, 2019 | 66.66 | 67.17 | 66.40 | 66.60 | 111,509 | -0.14(-0.21%) |
Feb 20, 2019 | 66.84 | 66.98 | 66.56 | 66.74 | 103,049 | +0.14(+0.21%) |
Feb 19, 2019 | 65.98 | 66.94 | 65.80 | 66.60 | 153,567 | +0.22(+0.33%) |
Feb 15, 2019 | 66.31 | 66.46 | 65.99 | 66.38 | 154,100 | +0.24(+0.36%) |
Feb 14, 2019 | 65.68 | 66.45 | 65.55 | 66.14 | 200,968 | +0.37(+0.56%) |
Feb 13, 2019 | 66.67 | 66.76 | 65.76 | 65.77 | 349,379 | -0.83(-1.25%) |
Feb 12, 2019 | 66.68 | 66.87 | 65.80 | 66.60 | 232,655 | +0.25(+0.38%) |
Feb 11, 2019 | 67.10 | 67.38 | 66.26 | 66.35 | 152,770 | -0.91(-1.35%) |
Feb 08, 2019 | 66.44 | 67.27 | 66.39 | 67.26 | 213,900 | +0.62(+0.93%) |
Feb 07, 2019 | 66.60 | 66.94 | 65.98 | 66.64 | 210,120 | -0.22(-0.33%) |
Feb 06, 2019 | 67.21 | 67.42 | 66.54 | 66.86 | 231,032 | -0.58(-0.86%) |
Feb 05, 2019 | 67.04 | 68.17 | 67.04 | 67.44 | 202,693 | +0.00(+0.00%) |
Feb 04, 2019 | 66.46 | 67.44 | 66.24 | 67.44 | 192,768 | +1.10(+1.66%) |