Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 64.86 | 68.25 | 64.19 | 67.05 | 527,128 | -2.69(-3.86%) |
Mar 28, 2019 | 69.51 | 70.81 | 69.23 | 69.74 | 443,213 | +1.70(+2.50%) |
Mar 27, 2019 | 66.67 | 68.45 | 66.67 | 68.04 | 281,610 | +1.34(+2.00%) |
Mar 26, 2019 | 67.44 | 68.99 | 66.70 | 66.70 | 248,014 | -0.58(-0.86%) |
Mar 25, 2019 | 65.57 | 67.93 | 65.36 | 67.28 | 309,201 | +1.51(+2.29%) |
Mar 22, 2019 | 66.57 | 66.86 | 64.97 | 65.77 | 277,258 | -1.12(-1.68%) |
Mar 21, 2019 | 67.14 | 67.92 | 66.24 | 66.89 | 257,573 | -0.30(-0.45%) |
Mar 20, 2019 | 67.97 | 68.06 | 66.62 | 67.20 | 206,978 | -0.86(-1.27%) |
Mar 19, 2019 | 68.65 | 69.34 | 67.74 | 68.06 | 117,592 | -0.41(-0.60%) |
Mar 18, 2019 | 67.68 | 68.51 | 67.05 | 68.47 | 254,586 | +0.97(+1.44%) |
Mar 15, 2019 | 68.37 | 69.28 | 67.33 | 67.50 | 291,514 | -0.80(-1.17%) |
Mar 14, 2019 | 69.26 | 69.42 | 68.12 | 68.30 | 99,299 | -1.06(-1.53%) |
Mar 13, 2019 | 68.87 | 69.64 | 68.54 | 69.36 | 145,933 | +0.78(+1.14%) |
Mar 12, 2019 | 68.42 | 68.62 | 67.53 | 68.58 | 114,803 | +0.14(+0.21%) |
Mar 11, 2019 | 67.73 | 68.55 | 67.16 | 68.44 | 127,774 | +0.80(+1.19%) |
Mar 08, 2019 | 68.41 | 68.61 | 67.30 | 67.63 | 143,568 | -1.18(-1.72%) |
Mar 07, 2019 | 68.83 | 69.27 | 67.51 | 68.82 | 102,290 | +0.10(+0.14%) |
Mar 06, 2019 | 69.70 | 69.70 | 68.43 | 68.72 | 122,486 | -0.87(-1.25%) |
Mar 05, 2019 | 69.79 | 69.80 | 69.06 | 69.59 | 92,166 | -0.01(-0.01%) |
Mar 04, 2019 | 71.39 | 71.39 | 69.51 | 69.60 | 119,944 | -1.61(-2.26%) |
Mar 01, 2019 | 71.20 | 72.19 | 70.44 | 71.22 | 117,301 | +0.81(+1.15%) |
Feb 28, 2019 | 71.26 | 71.40 | 70.34 | 70.41 | 98,315 | -1.03(-1.45%) |
Feb 27, 2019 | 70.49 | 71.65 | 70.28 | 71.44 | 78,348 | +0.71(+1.01%) |
Feb 26, 2019 | 71.13 | 72.05 | 70.69 | 70.73 | 94,550 | -0.45(-0.63%) |
Feb 25, 2019 | 72.41 | 73.15 | 71.15 | 71.17 | 95,149 | -0.79(-1.10%) |
Feb 22, 2019 | 71.48 | 72.04 | 71.05 | 71.96 | 105,515 | +0.83(+1.16%) |
Feb 21, 2019 | 71.26 | 71.72 | 71.02 | 71.14 | 163,043 | -0.21(-0.30%) |
Feb 20, 2019 | 71.20 | 71.83 | 70.46 | 71.35 | 150,463 | +0.00(+0.00%) |
Feb 19, 2019 | 70.84 | 71.50 | 70.25 | 71.35 | 79,361 | +0.36(+0.50%) |
Feb 15, 2019 | 70.47 | 71.54 | 70.05 | 70.99 | 134,700 | +1.08(+1.54%) |
Feb 14, 2019 | 69.83 | 70.63 | 69.22 | 69.92 | 119,007 | -0.57(-0.81%) |
Feb 13, 2019 | 71.07 | 71.22 | 70.16 | 70.49 | 114,878 | -0.20(-0.28%) |
Feb 12, 2019 | 69.73 | 70.81 | 69.73 | 70.68 | 111,239 | +1.41(+2.03%) |
Feb 11, 2019 | 68.57 | 69.63 | 67.72 | 69.27 | 146,691 | +0.91(+1.33%) |
Feb 08, 2019 | 68.54 | 69.27 | 67.81 | 68.36 | 147,497 | -0.40(-0.58%) |
Feb 07, 2019 | 69.27 | 69.70 | 68.29 | 68.77 | 114,759 | -1.18(-1.69%) |
Feb 06, 2019 | 70.03 | 70.55 | 68.84 | 69.95 | 67,413 | -0.22(-0.32%) |
Feb 05, 2019 | 70.32 | 70.79 | 69.57 | 70.17 | 135,852 | +0.84(+1.21%) |
Feb 04, 2019 | 68.89 | 69.43 | 68.51 | 69.34 | 93,844 | +0.52(+0.75%) |
Feb 01, 2019 | 68.86 | 69.15 | 67.98 | 68.82 | 157,936 | +0.60(+0.87%) |
Jan 31, 2019 | 68.96 | 68.96 | 67.84 | 68.22 | 147,955 | -0.61(-0.88%) |
Jan 30, 2019 | 68.58 | 69.06 | 67.69 | 68.83 | 93,256 | +0.45(+0.66%) |
Jan 29, 2019 | 68.92 | 69.07 | 68.19 | 68.37 | 92,201 | -0.54(-0.79%) |
Jan 28, 2019 | 67.97 | 69.22 | 67.86 | 68.92 | 98,939 | +0.45(+0.65%) |
Jan 25, 2019 | 69.06 | 69.29 | 67.74 | 68.47 | 146,037 | +0.03(+0.04%) |
Jan 24, 2019 | 67.59 | 68.61 | 67.29 | 68.45 | 106,845 | +0.76(+1.12%) |
Jan 23, 2019 | 67.41 | 68.33 | 66.80 | 67.69 | 152,124 | +0.55(+0.82%) |
Jan 22, 2019 | 68.06 | 68.26 | 66.81 | 67.14 | 196,946 | -1.31(-1.91%) |
Jan 18, 2019 | 67.76 | 68.78 | 67.69 | 68.45 | 112,811 | +1.34(+1.99%) |
Jan 17, 2019 | 65.82 | 67.96 | 65.82 | 67.11 | 201,203 | +0.84(+1.26%) |
Jan 16, 2019 | 66.74 | 67.43 | 65.99 | 66.27 | 127,671 | -0.38(-0.57%) |
Jan 15, 2019 | 65.96 | 66.93 | 65.16 | 66.65 | 156,033 | +0.90(+1.38%) |
Jan 14, 2019 | 66.64 | 66.93 | 65.53 | 65.75 | 125,504 | -1.45(-2.15%) |
Jan 11, 2019 | 65.79 | 67.47 | 65.79 | 67.19 | 153,583 | +1.45(+2.21%) |
Jan 10, 2019 | 66.46 | 66.46 | 64.85 | 65.74 | 124,258 | -2.08(-3.06%) |
Jan 09, 2019 | 68.92 | 69.39 | 67.39 | 67.81 | 250,416 | -0.62(-0.91%) |
Jan 08, 2019 | 67.33 | 68.49 | 66.15 | 68.44 | 284,372 | +2.27(+3.43%) |
Jan 07, 2019 | 65.27 | 67.04 | 65.27 | 66.17 | 215,840 | +0.87(+1.33%) |
Jan 04, 2019 | 63.41 | 65.73 | 61.79 | 65.30 | 245,147 | +2.54(+4.04%) |
Jan 03, 2019 | 64.01 | 64.37 | 62.61 | 62.76 | 160,367 | -1.62(-2.52%) |