Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 65.89 | 66.68 | 65.89 | 66.34 | 185,700 | +0.33(+0.50%) |
Jan 31, 2019 | 65.06 | 66.13 | 64.89 | 66.01 | 242,176 | +0.59(+0.90%) |
Jan 30, 2019 | 64.52 | 65.51 | 63.88 | 65.42 | 250,338 | +0.54(+0.83%) |
Jan 29, 2019 | 65.38 | 65.38 | 64.62 | 64.88 | 149,568 | -0.41(-0.63%) |
Jan 28, 2019 | 64.84 | 65.31 | 64.58 | 65.29 | 151,357 | -0.15(-0.23%) |
Jan 25, 2019 | 65.00 | 65.48 | 64.68 | 65.44 | 209,200 | +0.98(+1.52%) |
Jan 24, 2019 | 64.82 | 65.29 | 64.39 | 64.46 | 170,029 | -0.16(-0.25%) |
Jan 23, 2019 | 64.80 | 65.10 | 64.11 | 64.62 | 176,373 | +0.24(+0.37%) |
Jan 22, 2019 | 64.78 | 65.33 | 64.14 | 64.38 | 169,759 | -1.08(-1.65%) |
Jan 18, 2019 | 65.23 | 65.89 | 65.23 | 65.46 | 192,600 | +0.26(+0.40%) |
Jan 17, 2019 | 64.95 | 65.32 | 64.74 | 65.20 | 226,999 | -0.07(-0.11%) |
Jan 16, 2019 | 64.96 | 65.39 | 64.88 | 65.27 | 134,394 | +0.38(+0.59%) |
Jan 15, 2019 | 64.35 | 65.06 | 64.27 | 64.89 | 203,929 | +0.88(+1.37%) |
Jan 14, 2019 | 64.11 | 64.32 | 63.43 | 64.01 | 186,079 | -0.83(-1.28%) |
Jan 11, 2019 | 65.02 | 65.30 | 64.72 | 64.84 | 236,400 | -0.37(-0.57%) |
Jan 10, 2019 | 63.77 | 65.41 | 63.68 | 65.21 | 266,128 | +0.80(+1.24%) |
Jan 09, 2019 | 63.07 | 64.52 | 63.07 | 64.41 | 231,726 | +1.53(+2.43%) |
Jan 08, 2019 | 61.75 | 63.04 | 61.75 | 62.88 | 257,680 | +1.32(+2.14%) |
Jan 07, 2019 | 60.55 | 61.76 | 60.47 | 61.56 | 213,766 | +0.87(+1.43%) |
Jan 04, 2019 | 60.23 | 60.95 | 59.93 | 60.69 | 217,900 | +1.13(+1.90%) |
Jan 03, 2019 | 60.58 | 60.72 | 59.56 | 59.56 | 209,785 | -1.63(-2.66%) |