Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.49 | 68.50 | 67.02 | 67.22 | 1,219,000 | +0.09(+0.13%) |
Mar 28, 2019 | 66.07 | 67.20 | 65.17 | 67.13 | 1,460,661 | +1.62(+2.47%) |
Mar 27, 2019 | 67.66 | 68.03 | 64.95 | 65.51 | 1,596,244 | -2.59(-3.80%) |
Mar 26, 2019 | 68.47 | 69.05 | 67.44 | 68.10 | 1,430,424 | +0.24(+0.35%) |
Mar 25, 2019 | 66.02 | 68.07 | 65.05 | 67.86 | 2,396,713 | +1.84(+2.79%) |
Mar 22, 2019 | 68.97 | 69.25 | 65.57 | 66.02 | 2,262,100 | -3.42(-4.93%) |
Mar 21, 2019 | 68.56 | 70.15 | 68.56 | 69.44 | 1,362,152 | +0.54(+0.78%) |
Mar 20, 2019 | 68.26 | 69.72 | 67.90 | 68.90 | 1,812,049 | +0.40(+0.58%) |
Mar 19, 2019 | 70.21 | 70.40 | 68.28 | 68.50 | 1,985,605 | -1.05(-1.51%) |
Mar 18, 2019 | 69.87 | 70.19 | 68.53 | 69.55 | 1,962,800 | -0.34(-0.49%) |
Mar 15, 2019 | 70.50 | 71.50 | 69.65 | 69.89 | 5,162,700 | -0.02(-0.03%) |
Mar 14, 2019 | 70.20 | 70.80 | 69.39 | 69.91 | 1,593,424 | -0.24(-0.34%) |
Mar 13, 2019 | 71.61 | 72.39 | 69.93 | 70.15 | 2,352,890 | -1.00(-1.41%) |
Mar 12, 2019 | 70.51 | 71.68 | 69.30 | 71.15 | 1,776,380 | +0.49(+0.69%) |
Mar 11, 2019 | 67.79 | 71.28 | 67.74 | 70.66 | 3,015,221 | +2.89(+4.26%) |
Mar 08, 2019 | 64.00 | 68.25 | 62.03 | 67.77 | 3,291,800 | +0.53(+0.79%) |
Mar 07, 2019 | 70.26 | 71.91 | 65.75 | 67.24 | 6,632,077 | -2.80(-4.00%) |
Mar 06, 2019 | 70.19 | 71.09 | 69.26 | 70.04 | 1,756,426 | -0.57(-0.81%) |
Mar 05, 2019 | 68.86 | 71.00 | 67.89 | 70.61 | 2,399,200 | +1.62(+2.35%) |
Mar 04, 2019 | 73.29 | 73.35 | 66.95 | 68.99 | 5,142,080 | -3.78(-5.19%) |
Mar 01, 2019 | 72.00 | 73.33 | 71.48 | 72.77 | 3,377,000 | +1.50(+2.10%) |
Feb 28, 2019 | 71.65 | 72.45 | 69.64 | 71.27 | 4,878,228 | -0.47(-0.66%) |
Feb 27, 2019 | 68.23 | 72.00 | 68.05 | 71.74 | 6,777,977 | +3.09(+4.50%) |
Feb 26, 2019 | 65.22 | 69.50 | 64.25 | 68.65 | 23,777,408 | +9.64(+16.34%) |
Feb 25, 2019 | 59.85 | 60.50 | 55.86 | 59.01 | 12,337,842 | +2.34(+4.13%) |
Feb 22, 2019 | 53.59 | 56.93 | 53.51 | 56.67 | 3,844,400 | +3.64(+6.86%) |
Feb 21, 2019 | 53.98 | 54.24 | 52.22 | 53.03 | 1,904,507 | -1.15(-2.12%) |
Feb 20, 2019 | 55.55 | 55.69 | 54.12 | 54.18 | 1,649,880 | -1.10(-1.99%) |
Feb 19, 2019 | 54.40 | 55.84 | 54.23 | 55.28 | 1,440,237 | +0.62(+1.13%) |
Feb 15, 2019 | 54.48 | 55.14 | 54.00 | 54.66 | 2,537,400 | +0.60(+1.11%) |
Feb 14, 2019 | 54.16 | 54.53 | 53.39 | 54.06 | 1,571,335 | -0.98(-1.78%) |
Feb 13, 2019 | 55.96 | 57.00 | 54.09 | 55.04 | 2,072,949 | -0.79(-1.42%) |
Feb 12, 2019 | 53.94 | 55.83 | 53.85 | 55.83 | 2,550,136 | +2.68(+5.04%) |
Feb 11, 2019 | 53.79 | 54.33 | 52.70 | 53.15 | 2,119,559 | +0.00(+0.00%) |
Feb 08, 2019 | 51.06 | 53.43 | 50.50 | 53.15 | 2,551,200 | +1.62(+3.14%) |
Feb 07, 2019 | 51.81 | 52.00 | 50.14 | 51.53 | 2,328,972 | -1.06(-2.02%) |
Feb 06, 2019 | 55.78 | 55.80 | 50.94 | 52.59 | 5,699,800 | -2.85(-5.14%) |
Feb 05, 2019 | 55.19 | 60.58 | 54.86 | 55.44 | 9,998,756 | +0.70(+1.28%) |
Feb 04, 2019 | 54.33 | 55.15 | 54.29 | 54.74 | 2,304,705 | +0.36(+0.66%) |
Feb 01, 2019 | 54.37 | 54.97 | 53.80 | 54.38 | 1,849,500 | -0.27(-0.49%) |
Jan 31, 2019 | 53.94 | 55.24 | 53.94 | 54.65 | 1,509,723 | +0.46(+0.85%) |
Jan 30, 2019 | 54.12 | 54.43 | 52.62 | 54.19 | 1,984,978 | +0.67(+1.25%) |
Jan 29, 2019 | 55.01 | 55.88 | 53.09 | 53.52 | 1,332,314 | -1.40(-2.55%) |
Jan 28, 2019 | 54.30 | 54.96 | 53.26 | 54.92 | 1,255,303 | -0.08(-0.15%) |
Jan 25, 2019 | 54.90 | 55.59 | 54.03 | 55.00 | 1,360,200 | +0.66(+1.21%) |
Jan 24, 2019 | 54.00 | 54.46 | 53.26 | 54.34 | 911,798 | +0.51(+0.95%) |
Jan 23, 2019 | 54.01 | 55.37 | 53.65 | 53.83 | 1,306,290 | +0.29(+0.54%) |
Jan 22, 2019 | 55.30 | 56.11 | 52.70 | 53.54 | 2,090,596 | -2.29(-4.10%) |
Jan 18, 2019 | 55.04 | 56.39 | 53.73 | 55.83 | 1,966,400 | +1.24(+2.27%) |
Jan 17, 2019 | 53.71 | 55.08 | 53.56 | 54.59 | 1,541,176 | +0.06(+0.11%) |
Jan 16, 2019 | 54.62 | 56.42 | 54.34 | 54.53 | 2,345,295 | +0.20(+0.37%) |
Jan 15, 2019 | 52.32 | 54.38 | 52.25 | 54.33 | 1,603,409 | +2.29(+4.40%) |
Jan 14, 2019 | 51.50 | 52.34 | 50.60 | 52.04 | 1,311,197 | -0.03(-0.06%) |
Jan 11, 2019 | 50.92 | 52.62 | 50.80 | 52.07 | 1,947,500 | +0.73(+1.42%) |
Jan 10, 2019 | 52.15 | 52.26 | 50.07 | 51.34 | 2,864,498 | -1.43(-2.71%) |
Jan 09, 2019 | 53.91 | 54.80 | 52.55 | 52.77 | 2,076,198 | -1.11(-2.06%) |
Jan 08, 2019 | 53.14 | 54.00 | 51.54 | 53.88 | 2,824,041 | +2.31(+4.48%) |
Jan 07, 2019 | 50.18 | 52.28 | 49.29 | 51.57 | 3,151,194 | +1.87(+3.76%) |
Jan 04, 2019 | 48.06 | 50.88 | 47.41 | 49.70 | 4,074,900 | +3.67(+7.97%) |
Jan 03, 2019 | 46.33 | 47.56 | 45.71 | 46.03 | 1,805,246 | -0.97(-2.06%) |