Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.67 | 72.17 | 70.62 | 71.40 | 135,700 | +0.23(+0.32%) |
Mar 28, 2019 | 69.42 | 71.42 | 69.19 | 71.17 | 105,832 | +2.04(+2.95%) |
Mar 27, 2019 | 71.01 | 71.40 | 68.34 | 69.13 | 104,197 | -2.10(-2.95%) |
Mar 26, 2019 | 70.63 | 72.00 | 70.01 | 71.23 | 141,393 | +1.36(+1.95%) |
Mar 25, 2019 | 69.31 | 70.88 | 69.01 | 69.87 | 125,668 | -0.04(-0.06%) |
Mar 22, 2019 | 72.33 | 72.62 | 69.81 | 69.91 | 175,000 | -3.08(-4.22%) |
Mar 21, 2019 | 71.09 | 73.29 | 71.09 | 72.99 | 116,626 | +1.82(+2.56%) |
Mar 20, 2019 | 71.25 | 72.13 | 70.41 | 71.17 | 100,816 | -0.27(-0.38%) |
Mar 19, 2019 | 71.05 | 71.92 | 70.94 | 71.44 | 106,867 | +0.56(+0.79%) |
Mar 18, 2019 | 72.32 | 72.90 | 70.67 | 70.88 | 168,955 | -1.44(-1.99%) |
Mar 15, 2019 | 71.11 | 72.87 | 70.73 | 72.32 | 200,700 | +1.41(+1.99%) |
Mar 14, 2019 | 71.41 | 71.74 | 70.54 | 70.91 | 263,840 | -0.67(-0.94%) |
Mar 13, 2019 | 70.90 | 72.36 | 70.41 | 71.58 | 294,669 | +1.29(+1.84%) |
Mar 12, 2019 | 69.78 | 70.61 | 69.56 | 70.29 | 105,480 | +0.43(+0.62%) |
Mar 11, 2019 | 68.90 | 70.04 | 68.74 | 69.86 | 178,536 | +1.22(+1.78%) |
Mar 08, 2019 | 68.31 | 69.50 | 67.94 | 68.64 | 132,700 | -0.56(-0.81%) |
Mar 07, 2019 | 68.99 | 69.62 | 67.60 | 69.20 | 201,634 | +0.09(+0.13%) |
Mar 06, 2019 | 70.88 | 71.31 | 69.00 | 69.11 | 186,202 | -2.01(-2.83%) |
Mar 05, 2019 | 71.18 | 71.38 | 70.36 | 71.12 | 126,322 | -0.17(-0.24%) |
Mar 04, 2019 | 70.64 | 71.78 | 69.63 | 71.29 | 162,556 | +0.71(+1.01%) |
Mar 01, 2019 | 69.64 | 71.09 | 68.90 | 70.58 | 196,000 | +1.69(+2.45%) |
Feb 28, 2019 | 69.02 | 69.39 | 68.08 | 68.89 | 256,408 | -0.52(-0.75%) |
Feb 27, 2019 | 70.34 | 70.50 | 68.67 | 69.41 | 184,916 | -0.77(-1.10%) |
Feb 26, 2019 | 72.00 | 72.30 | 70.07 | 70.18 | 114,115 | -1.69(-2.35%) |
Feb 25, 2019 | 72.49 | 74.00 | 71.81 | 71.87 | 202,082 | -0.12(-0.17%) |
Feb 22, 2019 | 70.27 | 72.42 | 70.27 | 71.99 | 174,400 | +2.24(+3.21%) |
Feb 21, 2019 | 68.93 | 70.31 | 68.50 | 69.75 | 149,262 | +0.33(+0.48%) |
Feb 20, 2019 | 71.00 | 71.08 | 68.71 | 69.42 | 204,943 | -1.81(-2.54%) |
Feb 19, 2019 | 70.81 | 72.86 | 70.78 | 71.23 | 336,680 | +0.45(+0.64%) |
Feb 15, 2019 | 73.00 | 73.00 | 68.20 | 70.78 | 591,400 | +2.52(+3.69%) |
Feb 14, 2019 | 68.00 | 69.67 | 67.86 | 68.26 | 396,252 | -0.14(-0.20%) |
Feb 13, 2019 | 68.80 | 68.80 | 67.59 | 68.40 | 207,337 | +0.40(+0.59%) |
Feb 12, 2019 | 68.20 | 68.90 | 67.46 | 68.00 | 125,027 | +0.49(+0.73%) |
Feb 11, 2019 | 67.05 | 68.12 | 66.58 | 67.51 | 153,240 | +0.78(+1.17%) |
Feb 08, 2019 | 66.20 | 67.15 | 65.73 | 66.73 | 160,000 | +0.23(+0.35%) |
Feb 07, 2019 | 66.60 | 67.91 | 66.02 | 66.50 | 107,507 | -0.74(-1.10%) |
Feb 06, 2019 | 67.61 | 67.94 | 66.61 | 67.24 | 205,787 | -0.40(-0.59%) |
Feb 05, 2019 | 68.50 | 68.73 | 67.56 | 67.64 | 227,432 | -0.79(-1.15%) |
Feb 04, 2019 | 67.82 | 68.93 | 67.30 | 68.43 | 232,601 | +0.91(+1.35%) |
Feb 01, 2019 | 67.66 | 68.18 | 67.10 | 67.52 | 249,500 | -0.08(-0.12%) |
Jan 31, 2019 | 67.70 | 68.90 | 67.21 | 67.60 | 295,404 | -0.43(-0.63%) |
Jan 30, 2019 | 69.69 | 69.90 | 67.59 | 68.03 | 144,135 | -0.82(-1.19%) |
Jan 29, 2019 | 68.78 | 69.26 | 67.92 | 68.85 | 190,969 | +0.56(+0.82%) |
Jan 28, 2019 | 69.00 | 69.05 | 67.13 | 68.29 | 214,566 | +0.25(+0.37%) |
Jan 25, 2019 | 65.61 | 68.88 | 65.09 | 68.04 | 376,200 | +3.37(+5.21%) |
Jan 24, 2019 | 63.56 | 64.73 | 63.40 | 64.67 | 140,779 | +1.43(+2.26%) |
Jan 23, 2019 | 64.42 | 65.74 | 62.66 | 63.24 | 177,242 | -0.76(-1.19%) |
Jan 22, 2019 | 64.61 | 64.92 | 63.28 | 64.00 | 331,582 | -1.00(-1.54%) |
Jan 18, 2019 | 64.18 | 66.35 | 63.85 | 65.00 | 451,100 | +0.88(+1.37%) |
Jan 17, 2019 | 64.85 | 66.00 | 63.85 | 64.12 | 214,829 | -0.73(-1.13%) |
Jan 16, 2019 | 63.89 | 65.18 | 63.37 | 64.85 | 386,067 | +1.31(+2.06%) |
Jan 15, 2019 | 61.52 | 63.62 | 61.52 | 63.54 | 162,152 | +2.14(+3.49%) |
Jan 14, 2019 | 59.62 | 61.75 | 59.32 | 61.40 | 140,422 | +1.15(+1.91%) |
Jan 11, 2019 | 60.99 | 61.55 | 60.05 | 60.25 | 255,500 | -0.81(-1.33%) |
Jan 10, 2019 | 60.56 | 62.38 | 60.45 | 61.06 | 183,455 | +0.23(+0.38%) |
Jan 09, 2019 | 57.30 | 61.35 | 57.30 | 60.83 | 339,259 | +3.44(+5.99%) |
Jan 08, 2019 | 57.82 | 58.56 | 56.32 | 57.39 | 131,220 | +0.14(+0.24%) |
Jan 07, 2019 | 54.33 | 57.49 | 54.28 | 57.25 | 206,603 | +3.42(+6.35%) |
Jan 04, 2019 | 52.12 | 54.52 | 51.98 | 53.83 | 247,400 | +1.73(+3.32%) |
Jan 03, 2019 | 53.72 | 53.94 | 50.91 | 52.10 | 411,912 | -2.37(-4.35%) |