Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.58 | 67.91 | 65.32 | 65.94 | 295,743 | -0.33(-0.51%) |
Mar 28, 2019 | 64.15 | 66.41 | 64.05 | 66.27 | 286,494 | +1.71(+2.65%) |
Mar 27, 2019 | 64.84 | 65.42 | 63.98 | 64.56 | 390,989 | -0.43(-0.66%) |
Mar 26, 2019 | 64.44 | 66.14 | 64.44 | 64.99 | 299,004 | +1.29(+2.03%) |
Mar 25, 2019 | 63.72 | 63.89 | 62.44 | 63.70 | 332,255 | -0.59(-0.92%) |
Mar 22, 2019 | 67.51 | 67.63 | 64.17 | 64.29 | 444,921 | -4.02(-5.88%) |
Mar 21, 2019 | 68.78 | 69.35 | 67.68 | 68.31 | 320,704 | -0.47(-0.68%) |
Mar 20, 2019 | 68.39 | 69.50 | 68.01 | 68.78 | 529,304 | +0.36(+0.53%) |
Mar 19, 2019 | 68.04 | 68.72 | 67.40 | 68.41 | 1,029,174 | +0.55(+0.82%) |
Mar 18, 2019 | 65.57 | 68.04 | 65.49 | 67.86 | 391,598 | +2.36(+3.61%) |
Mar 15, 2019 | 65.81 | 65.97 | 64.93 | 65.50 | 1,288,976 | -0.16(-0.25%) |
Mar 14, 2019 | 66.09 | 66.72 | 65.33 | 65.66 | 349,118 | -0.39(-0.59%) |
Mar 13, 2019 | 65.81 | 66.31 | 65.19 | 66.05 | 459,776 | +1.03(+1.59%) |
Mar 12, 2019 | 64.67 | 65.74 | 64.50 | 65.02 | 318,530 | +0.39(+0.61%) |
Mar 11, 2019 | 63.11 | 65.36 | 62.77 | 64.63 | 946,902 | +2.07(+3.30%) |
Mar 08, 2019 | 61.90 | 63.16 | 60.47 | 62.56 | 601,836 | -0.49(-0.77%) |
Mar 07, 2019 | 62.92 | 63.17 | 61.49 | 63.05 | 635,833 | +0.24(+0.38%) |
Mar 06, 2019 | 63.77 | 63.77 | 61.49 | 62.81 | 725,850 | -1.39(-2.16%) |
Mar 05, 2019 | 63.76 | 64.66 | 62.93 | 64.20 | 620,616 | +0.56(+0.89%) |
Mar 04, 2019 | 64.96 | 65.32 | 62.55 | 63.63 | 592,855 | -0.81(-1.26%) |
Mar 01, 2019 | 62.68 | 64.50 | 62.68 | 64.44 | 574,133 | +2.45(+3.95%) |
Feb 28, 2019 | 62.44 | 62.44 | 61.12 | 62.00 | 497,794 | -0.56(-0.90%) |
Feb 27, 2019 | 60.54 | 63.15 | 60.30 | 62.56 | 605,439 | +2.20(+3.65%) |
Feb 26, 2019 | 62.18 | 63.01 | 60.33 | 60.36 | 412,454 | -1.58(-2.55%) |
Feb 25, 2019 | 62.33 | 62.62 | 61.65 | 61.94 | 578,754 | +0.48(+0.78%) |
Feb 22, 2019 | 62.21 | 62.42 | 61.20 | 61.46 | 328,150 | -0.42(-0.68%) |
Feb 21, 2019 | 63.82 | 64.02 | 61.51 | 61.88 | 456,165 | -2.39(-3.72%) |
Feb 20, 2019 | 64.97 | 65.55 | 64.12 | 64.27 | 680,597 | -0.57(-0.89%) |
Feb 19, 2019 | 64.40 | 65.78 | 64.16 | 64.85 | 513,506 | -0.16(-0.25%) |
Feb 15, 2019 | 62.92 | 65.26 | 62.92 | 65.01 | 517,367 | +2.75(+4.41%) |
Feb 14, 2019 | 63.00 | 63.17 | 62.03 | 62.26 | 592,286 | -0.85(-1.35%) |
Feb 13, 2019 | 62.81 | 63.41 | 62.35 | 63.11 | 638,129 | +0.59(+0.95%) |
Feb 12, 2019 | 63.18 | 63.81 | 61.94 | 62.52 | 816,635 | +0.44(+0.71%) |
Feb 11, 2019 | 61.19 | 62.45 | 61.19 | 62.08 | 473,669 | +0.99(+1.61%) |
Feb 08, 2019 | 60.47 | 61.84 | 60.37 | 61.10 | 461,439 | +0.23(+0.38%) |
Feb 07, 2019 | 64.59 | 64.66 | 60.35 | 60.87 | 807,559 | -4.07(-6.26%) |
Feb 06, 2019 | 65.31 | 65.78 | 64.81 | 64.93 | 286,509 | -0.34(-0.53%) |
Feb 05, 2019 | 64.16 | 66.48 | 64.16 | 65.28 | 567,628 | +0.47(+0.72%) |
Feb 04, 2019 | 64.57 | 65.01 | 64.33 | 64.81 | 648,291 | +0.14(+0.22%) |
Feb 01, 2019 | 64.51 | 65.77 | 64.27 | 64.66 | 1,069,338 | +0.13(+0.21%) |
Jan 31, 2019 | 65.86 | 67.94 | 62.32 | 64.53 | 1,242,668 | -0.72(-1.10%) |
Jan 30, 2019 | 64.80 | 65.65 | 63.36 | 65.25 | 420,207 | +1.00(+1.56%) |
Jan 29, 2019 | 64.91 | 65.92 | 64.15 | 64.24 | 385,222 | +0.12(+0.19%) |
Jan 28, 2019 | 63.90 | 64.70 | 63.28 | 64.12 | 665,187 | -1.00(-1.54%) |
Jan 25, 2019 | 64.12 | 66.23 | 64.00 | 65.12 | 834,228 | +1.81(+2.86%) |
Jan 24, 2019 | 62.83 | 64.25 | 62.49 | 63.32 | 729,048 | +0.75(+1.19%) |
Jan 23, 2019 | 64.58 | 65.02 | 62.22 | 62.57 | 533,649 | -1.83(-2.84%) |
Jan 22, 2019 | 65.68 | 65.68 | 63.40 | 64.40 | 734,777 | -2.48(-3.70%) |
Jan 18, 2019 | 65.67 | 67.79 | 65.15 | 66.88 | 589,080 | +2.11(+3.25%) |
Jan 17, 2019 | 64.59 | 65.18 | 63.13 | 64.77 | 871,828 | -0.46(-0.71%) |
Jan 16, 2019 | 64.83 | 66.15 | 64.49 | 65.23 | 255,968 | +0.32(+0.50%) |
Jan 15, 2019 | 65.15 | 65.80 | 64.36 | 64.91 | 350,820 | -0.08(-0.12%) |
Jan 14, 2019 | 64.59 | 65.97 | 64.47 | 64.99 | 470,041 | -0.38(-0.58%) |
Jan 11, 2019 | 65.84 | 65.84 | 63.80 | 65.37 | 618,809 | -0.95(-1.43%) |
Jan 10, 2019 | 64.17 | 67.00 | 64.02 | 66.32 | 597,803 | +1.39(+2.15%) |
Jan 09, 2019 | 64.86 | 66.26 | 64.44 | 64.92 | 776,197 | +1.28(+2.01%) |
Jan 08, 2019 | 63.87 | 64.08 | 62.56 | 63.64 | 613,100 | +0.72(+1.15%) |
Jan 07, 2019 | 59.99 | 63.30 | 59.49 | 62.92 | 992,997 | +3.21(+5.37%) |
Jan 04, 2019 | 59.00 | 60.89 | 57.89 | 59.71 | 1,039,114 | +2.42(+4.22%) |
Jan 03, 2019 | 56.91 | 58.60 | 55.72 | 57.30 | 1,424,289 | +0.46(+0.82%) |