Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.39 | 71.73 | 70.02 | 70.93 | 1,782,100 | -0.12(-0.17%) |
Mar 28, 2019 | 69.98 | 71.99 | 69.28 | 71.05 | 2,194,487 | +1.30(+1.86%) |
Mar 27, 2019 | 71.11 | 72.09 | 67.00 | 69.75 | 3,129,670 | -1.28(-1.80%) |
Mar 26, 2019 | 68.67 | 72.69 | 67.93 | 71.03 | 4,152,540 | +3.22(+4.75%) |
Mar 25, 2019 | 65.55 | 68.30 | 63.50 | 67.81 | 2,430,806 | +1.80(+2.73%) |
Mar 22, 2019 | 69.90 | 70.90 | 65.43 | 66.01 | 3,158,900 | -5.24(-7.35%) |
Mar 21, 2019 | 67.01 | 70.00 | 67.01 | 71.25 | 1,547,949 | +3.76(+5.57%) |
Mar 20, 2019 | 67.74 | 68.30 | 66.55 | 67.49 | 1,788,114 | -0.42(-0.62%) |
Mar 19, 2019 | 68.00 | 68.22 | 66.68 | 67.91 | 1,103,884 | +0.63(+0.94%) |
Mar 18, 2019 | 67.39 | 68.48 | 66.18 | 67.28 | 1,519,081 | +0.09(+0.13%) |
Mar 15, 2019 | 67.23 | 68.85 | 66.66 | 67.19 | 3,089,700 | +0.25(+0.37%) |
Mar 14, 2019 | 65.00 | 67.33 | 64.80 | 66.94 | 2,201,295 | +2.14(+3.30%) |
Mar 13, 2019 | 64.00 | 65.02 | 63.76 | 64.80 | 1,888,488 | +1.15(+1.81%) |
Mar 12, 2019 | 63.35 | 65.00 | 62.59 | 63.65 | 2,297,558 | +0.31(+0.49%) |
Mar 11, 2019 | 60.80 | 64.40 | 60.75 | 63.34 | 3,668,427 | +2.80(+4.63%) |
Mar 08, 2019 | 58.23 | 60.71 | 57.02 | 60.54 | 2,423,500 | +1.36(+2.30%) |
Mar 07, 2019 | 58.25 | 60.00 | 57.67 | 59.18 | 2,241,924 | +0.91(+1.56%) |
Mar 06, 2019 | 57.40 | 59.25 | 57.23 | 58.27 | 2,370,406 | +0.74(+1.29%) |
Mar 05, 2019 | 57.00 | 57.96 | 56.70 | 57.53 | 1,748,104 | -0.50(-0.86%) |
Mar 04, 2019 | 60.61 | 61.64 | 56.61 | 58.03 | 4,174,290 | -2.54(-4.19%) |
Mar 01, 2019 | 57.49 | 61.14 | 55.30 | 60.57 | 9,658,300 | +10.89(+21.92%) |
Feb 28, 2019 | 51.00 | 51.00 | 49.08 | 49.68 | 2,846,021 | -1.04(-2.05%) |
Feb 27, 2019 | 50.27 | 51.36 | 49.95 | 50.72 | 3,251,589 | +0.72(+1.44%) |
Feb 26, 2019 | 50.03 | 50.10 | 49.48 | 50.00 | 1,936,486 | +0.07(+0.14%) |
Feb 25, 2019 | 50.30 | 50.60 | 49.29 | 49.93 | 2,270,433 | +0.15(+0.30%) |
Feb 22, 2019 | 50.06 | 50.57 | 49.52 | 49.78 | 1,426,000 | +0.11(+0.22%) |
Feb 21, 2019 | 50.04 | 50.18 | 48.82 | 49.67 | 631,481 | -0.16(-0.32%) |
Feb 20, 2019 | 50.18 | 50.58 | 49.24 | 49.83 | 943,112 | -0.16(-0.32%) |
Feb 19, 2019 | 50.18 | 50.50 | 49.77 | 49.99 | 1,004,419 | -0.12(-0.24%) |
Feb 15, 2019 | 50.40 | 50.80 | 49.70 | 50.11 | 1,018,000 | +0.03(+0.06%) |
Feb 14, 2019 | 48.85 | 50.33 | 48.50 | 50.08 | 1,310,916 | +1.08(+2.20%) |
Feb 13, 2019 | 50.46 | 50.90 | 48.89 | 49.00 | 1,194,778 | -1.10(-2.20%) |
Feb 12, 2019 | 49.13 | 50.70 | 48.82 | 50.10 | 1,491,364 | +1.51(+3.11%) |
Feb 11, 2019 | 48.91 | 49.29 | 48.18 | 48.59 | 1,122,756 | +0.13(+0.27%) |
Feb 08, 2019 | 47.22 | 48.79 | 47.11 | 48.46 | 1,023,700 | +0.43(+0.90%) |
Feb 07, 2019 | 47.22 | 48.06 | 46.51 | 48.03 | 987,987 | +0.28(+0.59%) |
Feb 06, 2019 | 48.00 | 48.66 | 46.52 | 47.75 | 1,231,820 | -0.57(-1.18%) |
Feb 05, 2019 | 49.38 | 49.95 | 47.85 | 48.32 | 1,603,517 | -0.75(-1.53%) |
Feb 04, 2019 | 48.42 | 49.75 | 48.05 | 49.07 | 2,256,517 | +0.75(+1.55%) |
Feb 01, 2019 | 48.04 | 48.41 | 47.00 | 48.32 | 2,014,200 | -0.05(-0.10%) |
Jan 31, 2019 | 45.37 | 48.85 | 45.10 | 48.37 | 3,566,370 | +2.47(+5.38%) |
Jan 30, 2019 | 45.56 | 46.29 | 44.91 | 45.90 | 1,128,631 | +0.73(+1.62%) |
Jan 29, 2019 | 45.70 | 45.95 | 44.60 | 45.17 | 970,900 | -0.42(-0.92%) |
Jan 28, 2019 | 44.97 | 45.61 | 44.26 | 45.59 | 959,747 | -0.30(-0.65%) |
Jan 25, 2019 | 45.57 | 46.68 | 45.08 | 45.89 | 2,473,800 | +0.83(+1.84%) |
Jan 24, 2019 | 45.00 | 45.36 | 42.59 | 45.06 | 1,125,131 | +0.01(+0.02%) |
Jan 23, 2019 | 45.00 | 45.88 | 44.27 | 45.05 | 972,817 | +0.46(+1.03%) |
Jan 22, 2019 | 45.10 | 45.22 | 43.61 | 44.59 | 1,059,939 | -0.76(-1.68%) |
Jan 18, 2019 | 45.39 | 46.00 | 44.89 | 45.35 | 2,477,200 | +0.51(+1.14%) |
Jan 17, 2019 | 44.16 | 45.29 | 44.03 | 44.84 | 820,119 | +0.69(+1.56%) |
Jan 16, 2019 | 45.50 | 45.59 | 43.44 | 44.15 | 1,417,897 | -1.17(-2.58%) |
Jan 15, 2019 | 43.32 | 45.50 | 42.20 | 45.32 | 1,146,510 | +0.31(+0.69%) |
Jan 14, 2019 | 44.51 | 45.37 | 44.14 | 45.01 | 529,057 | -0.19(-0.42%) |
Jan 11, 2019 | 44.91 | 45.87 | 44.68 | 45.20 | 1,115,100 | -0.21(-0.46%) |
Jan 10, 2019 | 43.97 | 45.72 | 43.65 | 45.41 | 1,303,256 | +0.53(+1.18%) |
Jan 09, 2019 | 43.68 | 45.00 | 43.36 | 44.88 | 1,194,549 | +0.90(+2.05%) |
Jan 08, 2019 | 44.00 | 45.01 | 42.56 | 43.98 | 1,567,647 | +0.42(+0.96%) |
Jan 07, 2019 | 41.97 | 43.98 | 41.87 | 43.56 | 2,211,126 | +1.79(+4.29%) |
Jan 04, 2019 | 40.16 | 42.32 | 39.65 | 41.77 | 1,783,000 | +2.45(+6.23%) |
Jan 03, 2019 | 38.95 | 39.92 | 38.27 | 39.32 | 974,820 | -0.49(-1.23%) |