Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.79 | 74.43 | 69.79 | 73.05 | 301,500 | +3.96(+5.73%) |
Mar 28, 2019 | 67.56 | 69.11 | 65.94 | 69.09 | 261,339 | +1.78(+2.64%) |
Mar 27, 2019 | 70.16 | 70.81 | 67.19 | 67.31 | 184,186 | -2.86(-4.08%) |
Mar 26, 2019 | 70.55 | 70.77 | 68.63 | 70.17 | 196,957 | +0.32(+0.46%) |
Mar 25, 2019 | 71.23 | 72.00 | 68.60 | 69.85 | 223,797 | -1.32(-1.85%) |
Mar 22, 2019 | 75.00 | 75.17 | 70.86 | 71.17 | 250,800 | -4.22(-5.60%) |
Mar 21, 2019 | 70.65 | 75.48 | 70.52 | 75.39 | 227,638 | +4.43(+6.24%) |
Mar 20, 2019 | 75.01 | 75.98 | 70.82 | 70.96 | 234,217 | -3.62(-4.85%) |
Mar 19, 2019 | 73.40 | 75.35 | 72.48 | 74.58 | 283,775 | +1.58(+2.16%) |
Mar 18, 2019 | 71.91 | 75.52 | 70.81 | 73.00 | 449,706 | +1.09(+1.52%) |
Mar 15, 2019 | 72.71 | 74.15 | 71.29 | 71.91 | 636,800 | -0.34(-0.47%) |
Mar 14, 2019 | 74.30 | 75.12 | 72.25 | 72.25 | 208,436 | -2.33(-3.12%) |
Mar 13, 2019 | 72.18 | 74.81 | 69.97 | 74.58 | 399,394 | +2.74(+3.81%) |
Mar 12, 2019 | 65.97 | 75.99 | 65.34 | 71.84 | 600,277 | +5.90(+8.95%) |
Mar 11, 2019 | 64.23 | 66.10 | 63.24 | 65.94 | 199,587 | +2.20(+3.45%) |
Mar 08, 2019 | 62.44 | 63.85 | 61.91 | 63.74 | 158,700 | +0.73(+1.16%) |
Mar 07, 2019 | 63.90 | 64.31 | 61.47 | 63.01 | 187,019 | -0.24(-0.38%) |
Mar 06, 2019 | 68.57 | 68.97 | 63.21 | 63.25 | 206,736 | -5.38(-7.84%) |
Mar 05, 2019 | 70.71 | 71.00 | 68.41 | 68.63 | 209,714 | -2.05(-2.90%) |
Mar 04, 2019 | 71.48 | 73.30 | 68.56 | 70.68 | 167,148 | +0.08(+0.11%) |
Mar 01, 2019 | 69.12 | 72.84 | 69.12 | 70.60 | 263,900 | +1.73(+2.51%) |
Feb 28, 2019 | 71.86 | 72.53 | 64.99 | 68.87 | 291,891 | -2.90(-4.04%) |
Feb 27, 2019 | 69.99 | 72.85 | 69.44 | 71.77 | 177,538 | +1.90(+2.72%) |
Feb 26, 2019 | 69.15 | 70.71 | 68.56 | 69.87 | 217,471 | +0.31(+0.45%) |
Feb 25, 2019 | 67.84 | 69.63 | 67.81 | 69.56 | 285,470 | +2.17(+3.22%) |
Feb 22, 2019 | 65.80 | 67.49 | 65.43 | 67.39 | 219,100 | +2.45(+3.77%) |
Feb 21, 2019 | 65.00 | 65.98 | 63.99 | 64.94 | 164,200 | -0.09(-0.14%) |
Feb 20, 2019 | 66.04 | 66.50 | 61.42 | 65.03 | 451,149 | -1.02(-1.54%) |
Feb 19, 2019 | 69.05 | 69.05 | 65.54 | 66.05 | 233,875 | -2.30(-3.37%) |
Feb 15, 2019 | 69.50 | 70.36 | 68.17 | 68.35 | 259,400 | -0.85(-1.23%) |
Feb 14, 2019 | 67.86 | 69.36 | 67.10 | 69.20 | 187,806 | +1.35(+1.99%) |
Feb 13, 2019 | 69.73 | 70.01 | 67.56 | 67.85 | 217,982 | -1.49(-2.15%) |
Feb 12, 2019 | 70.82 | 71.89 | 68.83 | 69.34 | 220,951 | -0.80(-1.14%) |
Feb 11, 2019 | 69.43 | 70.18 | 68.44 | 70.14 | 230,916 | +1.25(+1.81%) |
Feb 08, 2019 | 69.53 | 70.47 | 68.01 | 68.89 | 181,500 | -1.23(-1.75%) |
Feb 07, 2019 | 70.57 | 72.40 | 69.69 | 70.12 | 241,711 | -0.95(-1.34%) |
Feb 06, 2019 | 67.64 | 71.60 | 67.26 | 71.07 | 142,314 | +3.14(+4.62%) |
Feb 05, 2019 | 69.12 | 71.49 | 67.79 | 67.93 | 185,771 | -1.53(-2.20%) |
Feb 04, 2019 | 68.60 | 70.20 | 67.26 | 69.46 | 213,402 | +0.70(+1.02%) |
Feb 01, 2019 | 66.32 | 69.93 | 65.06 | 68.76 | 160,100 | +2.44(+3.68%) |
Jan 31, 2019 | 64.68 | 67.54 | 64.68 | 66.32 | 210,397 | +0.99(+1.52%) |
Jan 30, 2019 | 62.45 | 65.81 | 61.17 | 65.33 | 475,519 | +3.38(+5.46%) |
Jan 29, 2019 | 63.11 | 63.86 | 61.20 | 61.95 | 589,367 | -1.05(-1.67%) |
Jan 28, 2019 | 66.47 | 67.41 | 62.97 | 63.00 | 321,036 | -4.47(-6.63%) |
Jan 25, 2019 | 66.90 | 68.44 | 65.52 | 67.47 | 313,800 | +0.46(+0.69%) |
Jan 24, 2019 | 69.01 | 69.55 | 66.25 | 67.01 | 416,188 | -1.86(-2.70%) |
Jan 23, 2019 | 71.71 | 72.93 | 67.67 | 68.87 | 243,986 | -2.15(-3.03%) |
Jan 22, 2019 | 72.71 | 72.71 | 69.81 | 71.02 | 277,055 | -2.03(-2.78%) |
Jan 18, 2019 | 72.78 | 73.71 | 68.83 | 73.05 | 186,900 | +0.30(+0.41%) |
Jan 17, 2019 | 71.02 | 74.52 | 70.31 | 72.75 | 233,395 | +1.24(+1.73%) |
Jan 16, 2019 | 70.77 | 73.83 | 70.25 | 71.51 | 223,968 | +0.92(+1.30%) |
Jan 15, 2019 | 69.45 | 70.80 | 68.58 | 70.59 | 308,852 | +1.09(+1.57%) |
Jan 14, 2019 | 71.19 | 71.78 | 69.42 | 69.50 | 263,245 | -2.57(-3.57%) |
Jan 11, 2019 | 73.06 | 73.73 | 71.20 | 72.07 | 231,100 | -1.52(-2.07%) |
Jan 10, 2019 | 70.97 | 73.75 | 68.38 | 73.59 | 309,934 | +1.88(+2.62%) |
Jan 09, 2019 | 70.54 | 72.31 | 69.76 | 71.71 | 258,011 | +1.71(+2.44%) |
Jan 08, 2019 | 69.94 | 70.47 | 65.55 | 70.00 | 235,421 | +0.59(+0.85%) |
Jan 07, 2019 | 66.71 | 70.75 | 65.74 | 69.41 | 280,007 | +4.01(+6.13%) |
Jan 04, 2019 | 62.77 | 65.56 | 60.17 | 65.40 | 461,700 | +4.02(+6.55%) |
Jan 03, 2019 | 63.61 | 64.75 | 60.98 | 61.38 | 332,001 | -2.34(-3.67%) |