Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 66.62 | 67.06 | 66.09 | 66.71 | 363,402 | +0.42(+0.64%) |
Mar 28, 2019 | 65.64 | 66.85 | 65.40 | 66.28 | 455,712 | +0.47(+0.71%) |
Mar 27, 2019 | 65.43 | 66.05 | 64.44 | 65.82 | 483,977 | -0.56(-0.84%) |
Mar 26, 2019 | 65.83 | 66.52 | 65.36 | 66.38 | 595,584 | +1.10(+1.68%) |
Mar 25, 2019 | 65.16 | 66.09 | 64.54 | 65.28 | 414,057 | +0.39(+0.60%) |
Mar 22, 2019 | 66.52 | 66.64 | 64.56 | 64.89 | 667,553 | -2.00(-2.99%) |
Mar 21, 2019 | 65.40 | 67.44 | 65.40 | 66.89 | 770,942 | +1.46(+2.23%) |
Mar 20, 2019 | 68.18 | 68.55 | 64.79 | 65.43 | 1,169,810 | -4.07(-5.86%) |
Mar 19, 2019 | 70.00 | 70.48 | 69.33 | 69.51 | 429,328 | -0.11(-0.16%) |
Mar 18, 2019 | 68.90 | 69.77 | 68.57 | 69.62 | 546,497 | +0.80(+1.16%) |
Mar 15, 2019 | 68.23 | 69.31 | 68.17 | 68.82 | 552,819 | +0.66(+0.97%) |
Mar 14, 2019 | 68.88 | 69.16 | 67.87 | 68.16 | 464,088 | -1.04(-1.50%) |
Mar 13, 2019 | 69.53 | 69.72 | 68.58 | 69.20 | 608,954 | +0.29(+0.42%) |
Mar 12, 2019 | 69.70 | 69.70 | 68.50 | 68.91 | 435,481 | -0.70(-1.01%) |
Mar 11, 2019 | 69.86 | 70.53 | 69.35 | 69.61 | 504,105 | -0.14(-0.19%) |
Mar 08, 2019 | 68.22 | 69.87 | 68.02 | 69.75 | 509,824 | +0.80(+1.16%) |
Mar 07, 2019 | 69.76 | 70.39 | 68.60 | 68.95 | 599,681 | -1.08(-1.54%) |
Mar 06, 2019 | 70.04 | 70.19 | 69.09 | 70.03 | 512,192 | +0.01(+0.01%) |
Mar 05, 2019 | 69.19 | 70.11 | 68.97 | 70.02 | 343,301 | +0.75(+1.08%) |
Mar 04, 2019 | 69.61 | 69.91 | 68.02 | 69.27 | 520,065 | -0.23(-0.33%) |
Mar 01, 2019 | 69.93 | 70.66 | 69.01 | 69.50 | 635,041 | -0.03(-0.04%) |
Feb 28, 2019 | 69.54 | 69.88 | 68.93 | 69.53 | 384,420 | -0.39(-0.56%) |
Feb 27, 2019 | 68.08 | 69.94 | 68.08 | 69.92 | 505,490 | +1.88(+2.76%) |
Feb 26, 2019 | 68.86 | 69.14 | 67.91 | 68.04 | 639,260 | -1.00(-1.45%) |
Feb 25, 2019 | 67.99 | 69.15 | 67.95 | 69.04 | 528,248 | +1.26(+1.85%) |
Feb 22, 2019 | 68.40 | 68.60 | 67.22 | 67.79 | 491,094 | -0.84(-1.22%) |
Feb 21, 2019 | 68.77 | 69.16 | 68.36 | 68.63 | 407,896 | +0.03(+0.04%) |
Feb 20, 2019 | 67.63 | 68.88 | 67.59 | 68.60 | 691,456 | +1.04(+1.53%) |
Feb 19, 2019 | 66.27 | 67.82 | 65.95 | 67.56 | 493,421 | +1.06(+1.60%) |
Feb 15, 2019 | 66.06 | 66.72 | 65.57 | 66.50 | 552,668 | +0.79(+1.21%) |
Feb 14, 2019 | 64.92 | 65.95 | 64.92 | 65.71 | 491,664 | +0.25(+0.39%) |
Feb 13, 2019 | 65.03 | 65.76 | 64.50 | 65.46 | 589,480 | +0.79(+1.23%) |
Feb 12, 2019 | 64.16 | 64.80 | 63.42 | 64.66 | 389,409 | +0.85(+1.33%) |
Feb 11, 2019 | 63.73 | 64.19 | 63.09 | 63.81 | 578,162 | +0.30(+0.46%) |
Feb 08, 2019 | 64.27 | 65.08 | 62.76 | 63.52 | 668,658 | -1.12(-1.73%) |
Feb 07, 2019 | 64.67 | 65.00 | 63.53 | 64.64 | 839,112 | -0.55(-0.84%) |
Feb 06, 2019 | 64.20 | 65.68 | 64.20 | 65.19 | 687,379 | +0.82(+1.27%) |
Feb 05, 2019 | 64.12 | 64.50 | 63.62 | 64.37 | 468,635 | +0.46(+0.71%) |
Feb 04, 2019 | 62.45 | 64.28 | 62.31 | 63.91 | 575,795 | +1.37(+2.18%) |
Feb 01, 2019 | 62.69 | 63.08 | 60.94 | 62.55 | 920,798 | -0.14(-0.23%) |
Jan 31, 2019 | 60.91 | 63.79 | 59.99 | 62.69 | 1,095,600 | +2.45(+4.07%) |
Jan 30, 2019 | 60.73 | 62.25 | 59.90 | 60.24 | 1,449,300 | +1.24(+2.10%) |
Jan 29, 2019 | 58.42 | 59.31 | 58.15 | 59.00 | 779,536 | +0.47(+0.81%) |
Jan 28, 2019 | 57.71 | 59.38 | 57.11 | 58.53 | 904,596 | +0.56(+0.97%) |
Jan 25, 2019 | 58.85 | 59.14 | 57.36 | 57.96 | 662,490 | -0.22(-0.38%) |
Jan 24, 2019 | 57.02 | 58.68 | 56.77 | 58.18 | 667,699 | +1.29(+2.27%) |
Jan 23, 2019 | 58.22 | 58.85 | 56.46 | 56.89 | 963,797 | -1.16(-2.00%) |
Jan 22, 2019 | 58.30 | 58.85 | 57.70 | 58.05 | 696,732 | -0.39(-0.66%) |
Jan 18, 2019 | 58.15 | 58.78 | 57.73 | 58.44 | 388,172 | +0.89(+1.54%) |
Jan 17, 2019 | 56.78 | 58.07 | 56.73 | 57.56 | 541,666 | +0.60(+1.05%) |
Jan 16, 2019 | 57.48 | 58.14 | 56.91 | 56.96 | 564,839 | -0.60(-1.04%) |
Jan 15, 2019 | 57.57 | 58.27 | 56.97 | 57.56 | 719,693 | +0.03(+0.06%) |
Jan 14, 2019 | 56.90 | 58.23 | 56.64 | 57.52 | 902,151 | +0.29(+0.50%) |
Jan 11, 2019 | 56.86 | 57.61 | 56.49 | 57.24 | 789,509 | +0.35(+0.61%) |
Jan 10, 2019 | 55.42 | 57.27 | 54.85 | 56.89 | 633,733 | +1.30(+2.34%) |
Jan 09, 2019 | 56.64 | 56.74 | 55.32 | 55.59 | 771,510 | -0.70(-1.24%) |
Jan 08, 2019 | 56.28 | 56.99 | 55.92 | 56.29 | 637,206 | +0.70(+1.26%) |
Jan 07, 2019 | 54.37 | 56.55 | 53.92 | 55.59 | 687,376 | +1.23(+2.26%) |
Jan 04, 2019 | 53.15 | 55.14 | 52.42 | 54.36 | 877,272 | +2.11(+4.03%) |
Jan 03, 2019 | 52.50 | 53.18 | 51.58 | 52.25 | 570,769 | -0.38(-0.72%) |