Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.72 | 71.90 | 69.60 | 71.22 | 2,612,253 | +0.74(+1.06%) |
Mar 28, 2019 | 69.24 | 70.54 | 69.00 | 70.47 | 2,086,305 | +0.93(+1.33%) |
Mar 27, 2019 | 69.89 | 70.63 | 69.31 | 69.55 | 1,684,082 | -0.18(-0.26%) |
Mar 26, 2019 | 68.20 | 69.88 | 67.88 | 69.73 | 1,715,862 | +2.09(+3.08%) |
Mar 25, 2019 | 67.62 | 68.30 | 66.96 | 67.64 | 1,511,943 | -0.03(-0.04%) |
Mar 22, 2019 | 70.87 | 71.30 | 67.27 | 67.67 | 3,045,351 | -3.69(-5.17%) |
Mar 21, 2019 | 69.85 | 71.98 | 69.56 | 71.36 | 2,181,363 | +1.34(+1.92%) |
Mar 20, 2019 | 69.35 | 70.53 | 68.59 | 70.02 | 3,189,130 | +0.14(+0.19%) |
Mar 19, 2019 | 70.03 | 70.32 | 69.54 | 69.89 | 2,196,572 | +0.23(+0.33%) |
Mar 18, 2019 | 68.91 | 69.89 | 68.62 | 69.65 | 1,447,061 | +0.95(+1.38%) |
Mar 15, 2019 | 69.60 | 70.34 | 68.59 | 68.71 | 2,132,573 | -1.10(-1.58%) |
Mar 14, 2019 | 69.70 | 70.24 | 69.56 | 69.81 | 1,867,134 | -0.20(-0.29%) |
Mar 13, 2019 | 69.35 | 70.21 | 69.17 | 70.01 | 2,622,743 | +0.66(+0.95%) |
Mar 12, 2019 | 68.59 | 69.88 | 68.36 | 69.35 | 2,003,542 | +0.66(+0.96%) |
Mar 11, 2019 | 67.33 | 68.92 | 67.19 | 68.70 | 2,042,055 | +0.96(+1.41%) |
Mar 08, 2019 | 66.56 | 67.89 | 66.05 | 67.74 | 2,402,949 | +0.38(+0.56%) |
Mar 07, 2019 | 66.46 | 67.37 | 65.78 | 67.36 | 2,074,210 | +0.70(+1.04%) |
Mar 06, 2019 | 70.06 | 70.19 | 66.28 | 66.67 | 3,728,520 | -3.90(-5.53%) |
Mar 05, 2019 | 70.56 | 70.96 | 69.80 | 70.57 | 2,637,498 | -0.57(-0.80%) |
Mar 04, 2019 | 69.56 | 71.47 | 69.56 | 71.14 | 2,437,247 | +1.18(+1.68%) |
Mar 01, 2019 | 70.29 | 71.59 | 68.75 | 69.96 | 3,911,858 | -0.81(-1.15%) |
Feb 28, 2019 | 72.70 | 72.70 | 68.77 | 70.77 | 4,430,046 | -1.68(-2.32%) |
Feb 27, 2019 | 70.98 | 73.62 | 69.78 | 72.45 | 5,422,037 | +1.00(+1.41%) |
Feb 26, 2019 | 73.74 | 74.94 | 70.72 | 71.45 | 28,591,134 | -3.96(-5.25%) |
Feb 25, 2019 | 70.96 | 77.73 | 70.96 | 75.41 | 5,009,364 | +4.54(+6.41%) |
Feb 22, 2019 | 70.26 | 71.60 | 69.81 | 70.87 | 1,868,408 | -0.21(-0.30%) |
Feb 21, 2019 | 72.28 | 72.75 | 70.62 | 71.08 | 1,313,686 | -1.45(-2.00%) |
Feb 20, 2019 | 72.42 | 73.17 | 71.48 | 72.53 | 873,518 | +0.49(+0.68%) |
Feb 19, 2019 | 71.92 | 73.17 | 71.73 | 72.04 | 1,080,288 | -0.34(-0.47%) |
Feb 15, 2019 | 69.85 | 72.45 | 69.85 | 72.38 | 1,065,769 | +2.77(+3.98%) |
Feb 14, 2019 | 70.69 | 70.98 | 69.26 | 69.60 | 1,049,098 | -1.28(-1.80%) |
Feb 13, 2019 | 68.43 | 70.96 | 68.43 | 70.88 | 1,335,487 | +2.71(+3.98%) |
Feb 12, 2019 | 71.92 | 72.36 | 68.03 | 68.17 | 1,666,896 | -3.19(-4.47%) |
Feb 11, 2019 | 71.59 | 71.78 | 70.86 | 71.35 | 710,566 | +0.44(+0.63%) |
Feb 08, 2019 | 70.29 | 70.97 | 69.17 | 70.91 | 1,026,227 | +0.12(+0.16%) |
Feb 07, 2019 | 69.89 | 70.81 | 69.29 | 70.79 | 750,197 | +0.69(+0.98%) |
Feb 06, 2019 | 69.92 | 70.42 | 69.53 | 70.11 | 775,450 | +0.01(+0.01%) |
Feb 05, 2019 | 68.92 | 70.19 | 68.88 | 70.10 | 1,051,876 | +1.41(+2.05%) |
Feb 04, 2019 | 67.54 | 68.76 | 66.89 | 68.69 | 855,301 | +1.15(+1.70%) |
Feb 01, 2019 | 66.63 | 67.61 | 65.60 | 67.54 | 1,465,367 | +0.84(+1.26%) |
Jan 31, 2019 | 66.04 | 67.35 | 65.41 | 66.70 | 1,061,816 | +0.73(+1.11%) |
Jan 30, 2019 | 67.12 | 67.12 | 65.51 | 65.97 | 1,056,599 | -0.48(-0.73%) |
Jan 29, 2019 | 65.13 | 67.67 | 65.09 | 66.45 | 1,981,702 | +1.54(+2.38%) |
Jan 28, 2019 | 64.87 | 65.18 | 62.78 | 64.91 | 3,534,405 | -1.20(-1.81%) |
Jan 25, 2019 | 69.64 | 72.56 | 63.43 | 66.10 | 6,577,617 | -2.40(-3.51%) |
Jan 24, 2019 | 67.60 | 69.09 | 67.43 | 68.51 | 781,955 | +0.75(+1.11%) |
Jan 23, 2019 | 69.67 | 69.89 | 67.56 | 67.75 | 1,415,024 | -1.64(-2.36%) |
Jan 22, 2019 | 71.75 | 72.55 | 68.91 | 69.39 | 1,257,781 | -3.57(-4.89%) |
Jan 18, 2019 | 72.17 | 73.64 | 71.82 | 72.96 | 809,150 | +1.37(+1.91%) |
Jan 17, 2019 | 68.87 | 71.96 | 68.87 | 71.59 | 941,645 | +2.20(+3.17%) |
Jan 16, 2019 | 68.81 | 70.06 | 68.15 | 69.39 | 743,984 | +0.76(+1.11%) |
Jan 15, 2019 | 70.08 | 70.19 | 68.02 | 68.63 | 774,223 | -1.33(-1.90%) |
Jan 14, 2019 | 70.23 | 71.24 | 69.69 | 69.96 | 520,033 | -0.92(-1.29%) |
Jan 11, 2019 | 70.10 | 71.02 | 69.79 | 70.88 | 533,454 | +0.37(+0.52%) |
Jan 10, 2019 | 69.70 | 70.84 | 69.16 | 70.51 | 813,527 | +0.78(+1.12%) |
Jan 09, 2019 | 69.17 | 71.50 | 68.33 | 69.73 | 1,249,533 | +1.25(+1.83%) |
Jan 08, 2019 | 68.67 | 69.08 | 67.15 | 68.48 | 2,310,918 | +0.41(+0.61%) |
Jan 07, 2019 | 68.90 | 69.68 | 67.72 | 68.06 | 1,916,996 | -0.66(-0.95%) |
Jan 04, 2019 | 68.14 | 70.84 | 67.89 | 68.72 | 1,476,047 | +1.71(+2.55%) |
Jan 03, 2019 | 67.71 | 68.13 | 65.55 | 67.01 | 987,185 | -1.33(-1.95%) |