Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.66 | 70.81 | 68.89 | 69.25 | 400,792 | -0.82(-1.17%) |
Mar 28, 2019 | 67.85 | 70.11 | 67.75 | 70.07 | 280,572 | +2.22(+3.28%) |
Mar 27, 2019 | 68.93 | 69.37 | 67.57 | 67.85 | 334,613 | -1.19(-1.73%) |
Mar 26, 2019 | 68.92 | 69.87 | 68.51 | 69.04 | 328,360 | +0.96(+1.42%) |
Mar 25, 2019 | 68.60 | 68.84 | 67.38 | 68.07 | 266,937 | -0.65(-0.95%) |
Mar 22, 2019 | 69.30 | 70.18 | 68.69 | 68.73 | 368,107 | -0.96(-1.37%) |
Mar 21, 2019 | 68.08 | 70.23 | 68.08 | 69.68 | 345,393 | +1.55(+2.27%) |
Mar 20, 2019 | 69.31 | 69.36 | 67.92 | 68.14 | 260,164 | -1.42(-2.04%) |
Mar 19, 2019 | 69.63 | 70.24 | 69.14 | 69.55 | 333,571 | +0.28(+0.41%) |
Mar 18, 2019 | 69.10 | 69.89 | 68.72 | 69.27 | 185,158 | +0.36(+0.53%) |
Mar 15, 2019 | 70.05 | 70.56 | 68.67 | 68.91 | 386,163 | -1.26(-1.80%) |
Mar 14, 2019 | 70.13 | 70.43 | 69.51 | 70.17 | 383,702 | -0.01(-0.01%) |
Mar 13, 2019 | 69.86 | 70.49 | 69.27 | 70.18 | 414,773 | +0.71(+1.02%) |
Mar 12, 2019 | 68.84 | 69.94 | 68.40 | 69.47 | 253,582 | +0.61(+0.88%) |
Mar 11, 2019 | 67.48 | 69.16 | 67.13 | 68.86 | 333,318 | +1.66(+2.47%) |
Mar 08, 2019 | 66.99 | 67.79 | 66.59 | 67.20 | 266,096 | -0.47(-0.70%) |
Mar 07, 2019 | 67.73 | 68.47 | 66.46 | 67.67 | 266,145 | +0.10(+0.15%) |
Mar 06, 2019 | 69.83 | 69.83 | 67.54 | 67.57 | 250,899 | -2.14(-3.07%) |
Mar 05, 2019 | 68.73 | 70.18 | 68.73 | 69.71 | 346,352 | +0.91(+1.32%) |
Mar 04, 2019 | 70.63 | 71.13 | 68.34 | 68.80 | 285,807 | -1.90(-2.69%) |
Mar 01, 2019 | 70.46 | 71.13 | 69.82 | 70.71 | 446,828 | +0.36(+0.52%) |
Feb 28, 2019 | 70.56 | 71.05 | 69.94 | 70.35 | 382,999 | -0.29(-0.42%) |
Feb 27, 2019 | 69.45 | 70.84 | 69.34 | 70.64 | 395,043 | +1.22(+1.76%) |
Feb 26, 2019 | 68.68 | 70.21 | 68.68 | 69.42 | 378,450 | +0.73(+1.07%) |
Feb 25, 2019 | 68.61 | 69.27 | 68.19 | 68.68 | 455,947 | +0.08(+0.11%) |
Feb 22, 2019 | 69.47 | 70.98 | 68.48 | 68.61 | 285,789 | -0.64(-0.93%) |
Feb 21, 2019 | 68.68 | 69.31 | 67.82 | 69.25 | 461,774 | +0.59(+0.86%) |
Feb 20, 2019 | 67.88 | 69.22 | 67.32 | 68.66 | 409,218 | +0.82(+1.20%) |
Feb 19, 2019 | 66.12 | 68.04 | 66.12 | 67.85 | 333,583 | +1.12(+1.67%) |
Feb 15, 2019 | 68.65 | 68.76 | 65.35 | 66.73 | 485,366 | -0.76(-1.13%) |
Feb 14, 2019 | 64.95 | 67.78 | 61.87 | 67.49 | 1,170,864 | +4.63(+7.36%) |
Feb 13, 2019 | 62.14 | 63.54 | 61.96 | 62.86 | 421,181 | +0.91(+1.46%) |
Feb 12, 2019 | 61.77 | 62.20 | 61.37 | 61.96 | 275,024 | +0.94(+1.53%) |
Feb 11, 2019 | 61.54 | 61.60 | 60.04 | 61.02 | 416,833 | -0.63(-1.02%) |
Feb 08, 2019 | 64.70 | 65.30 | 61.49 | 61.65 | 862,932 | -3.23(-4.98%) |
Feb 07, 2019 | 66.07 | 66.71 | 64.37 | 64.88 | 510,455 | -1.10(-1.67%) |
Feb 06, 2019 | 66.24 | 66.95 | 65.69 | 65.98 | 361,815 | -0.66(-1.00%) |
Feb 05, 2019 | 66.35 | 67.65 | 65.72 | 66.65 | 279,382 | +0.17(+0.26%) |
Feb 04, 2019 | 66.10 | 66.61 | 65.54 | 66.47 | 271,224 | -0.14(-0.22%) |
Feb 01, 2019 | 66.43 | 67.20 | 66.19 | 66.61 | 257,714 | +0.07(+0.10%) |
Jan 31, 2019 | 65.64 | 66.88 | 65.28 | 66.55 | 357,609 | +1.13(+1.73%) |
Jan 30, 2019 | 65.40 | 66.13 | 64.27 | 65.41 | 327,932 | +0.74(+1.14%) |
Jan 29, 2019 | 65.62 | 65.66 | 64.59 | 64.67 | 182,100 | -0.42(-0.65%) |
Jan 28, 2019 | 65.26 | 65.58 | 64.21 | 65.10 | 152,359 | -0.57(-0.87%) |
Jan 25, 2019 | 65.33 | 66.00 | 64.90 | 65.67 | 238,908 | +1.09(+1.70%) |
Jan 24, 2019 | 65.32 | 65.68 | 64.55 | 64.58 | 131,317 | -0.72(-1.10%) |
Jan 23, 2019 | 65.38 | 65.89 | 64.98 | 65.29 | 308,096 | +0.31(+0.48%) |
Jan 22, 2019 | 65.17 | 65.91 | 64.12 | 64.98 | 239,088 | -0.28(-0.43%) |
Jan 18, 2019 | 64.94 | 65.47 | 64.47 | 65.26 | 260,230 | +0.37(+0.57%) |
Jan 17, 2019 | 61.17 | 65.13 | 61.17 | 64.89 | 276,867 | +3.51(+5.72%) |
Jan 16, 2019 | 61.03 | 62.10 | 60.37 | 61.38 | 395,865 | +0.45(+0.74%) |
Jan 15, 2019 | 64.60 | 65.20 | 60.46 | 60.93 | 452,195 | -3.68(-5.69%) |
Jan 14, 2019 | 64.54 | 65.54 | 63.47 | 64.61 | 225,774 | -0.35(-0.53%) |
Jan 11, 2019 | 64.70 | 65.63 | 63.81 | 64.95 | 277,579 | -0.03(-0.05%) |
Jan 10, 2019 | 64.17 | 65.25 | 63.33 | 64.98 | 183,761 | +0.43(+0.67%) |
Jan 09, 2019 | 62.73 | 64.75 | 62.21 | 64.55 | 508,128 | +1.98(+3.16%) |
Jan 08, 2019 | 62.79 | 63.96 | 61.74 | 62.58 | 375,636 | +0.20(+0.33%) |
Jan 07, 2019 | 63.82 | 63.98 | 62.19 | 62.37 | 329,156 | -1.23(-1.94%) |
Jan 04, 2019 | 62.21 | 64.31 | 62.21 | 63.60 | 221,162 | +1.96(+3.19%) |
Jan 03, 2019 | 63.83 | 64.21 | 61.51 | 61.64 | 347,294 | -2.48(-3.87%) |