Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.45 | 70.60 | 68.69 | 69.04 | 402,003 | -0.82(-1.17%) |
Mar 28, 2019 | 67.65 | 69.90 | 67.55 | 69.86 | 281,419 | +2.22(+3.28%) |
Mar 27, 2019 | 68.72 | 69.16 | 67.36 | 67.64 | 335,624 | -1.19(-1.73%) |
Mar 26, 2019 | 68.72 | 69.65 | 68.31 | 68.83 | 329,352 | +0.96(+1.42%) |
Mar 25, 2019 | 68.39 | 68.63 | 67.18 | 67.87 | 267,744 | -0.65(-0.95%) |
Mar 22, 2019 | 69.10 | 69.97 | 68.48 | 68.52 | 369,219 | -0.95(-1.37%) |
Mar 21, 2019 | 67.88 | 70.02 | 67.88 | 69.47 | 346,436 | +1.54(+2.27%) |
Mar 20, 2019 | 69.10 | 69.16 | 67.71 | 67.93 | 260,950 | -1.41(-2.04%) |
Mar 19, 2019 | 69.42 | 70.03 | 68.93 | 69.34 | 334,578 | +0.28(+0.41%) |
Mar 18, 2019 | 68.89 | 69.68 | 68.51 | 69.06 | 185,717 | +0.36(+0.53%) |
Mar 15, 2019 | 69.84 | 70.35 | 68.47 | 68.70 | 387,329 | -1.26(-1.79%) |
Mar 14, 2019 | 69.92 | 70.21 | 69.30 | 69.96 | 384,861 | -0.01(-0.01%) |
Mar 13, 2019 | 69.65 | 70.28 | 69.06 | 69.97 | 416,026 | +0.70(+1.02%) |
Mar 12, 2019 | 68.63 | 69.73 | 68.19 | 69.26 | 254,348 | +0.61(+0.88%) |
Mar 11, 2019 | 67.28 | 68.95 | 66.92 | 68.66 | 334,325 | +1.66(+2.47%) |
Mar 08, 2019 | 66.79 | 67.58 | 66.39 | 67.00 | 266,900 | -0.47(-0.70%) |
Mar 07, 2019 | 67.52 | 68.26 | 66.26 | 67.47 | 266,949 | +0.10(+0.15%) |
Mar 06, 2019 | 69.62 | 69.62 | 67.33 | 67.37 | 251,657 | -2.13(-3.07%) |
Mar 05, 2019 | 68.53 | 69.97 | 68.53 | 69.50 | 347,399 | +0.91(+1.32%) |
Mar 04, 2019 | 70.42 | 70.92 | 68.13 | 68.60 | 286,670 | -1.90(-2.69%) |
Mar 01, 2019 | 70.25 | 70.92 | 69.61 | 70.49 | 448,177 | +0.36(+0.52%) |
Feb 28, 2019 | 70.35 | 70.84 | 69.73 | 70.13 | 384,156 | -0.29(-0.42%) |
Feb 27, 2019 | 69.24 | 70.63 | 69.13 | 70.43 | 396,236 | +1.22(+1.76%) |
Feb 26, 2019 | 68.48 | 70.00 | 68.48 | 69.21 | 379,593 | +0.73(+1.07%) |
Feb 25, 2019 | 68.40 | 69.06 | 67.98 | 68.48 | 457,324 | +0.08(+0.11%) |
Feb 22, 2019 | 69.26 | 70.77 | 68.27 | 68.40 | 286,653 | -0.64(-0.93%) |
Feb 21, 2019 | 68.48 | 69.10 | 67.62 | 69.04 | 463,169 | +0.59(+0.86%) |
Feb 20, 2019 | 67.68 | 69.01 | 67.11 | 68.45 | 410,454 | +0.81(+1.20%) |
Feb 19, 2019 | 65.92 | 67.84 | 65.92 | 67.64 | 334,591 | +1.11(+1.67%) |
Feb 15, 2019 | 68.45 | 68.55 | 65.15 | 66.53 | 486,832 | -0.76(-1.13%) |
Feb 14, 2019 | 64.75 | 67.57 | 61.68 | 67.29 | 1,174,401 | +4.61(+7.36%) |
Feb 13, 2019 | 61.96 | 63.35 | 61.78 | 62.67 | 422,453 | +0.90(+1.46%) |
Feb 12, 2019 | 61.59 | 62.01 | 61.18 | 61.77 | 275,855 | +0.93(+1.53%) |
Feb 11, 2019 | 61.36 | 61.42 | 59.86 | 60.84 | 418,092 | -0.62(-1.02%) |
Feb 08, 2019 | 64.50 | 65.10 | 61.30 | 61.46 | 865,538 | -3.22(-4.98%) |
Feb 07, 2019 | 65.87 | 66.50 | 64.18 | 64.68 | 511,997 | -1.10(-1.67%) |
Feb 06, 2019 | 66.04 | 66.75 | 65.49 | 65.78 | 362,908 | -0.66(-1.00%) |
Feb 05, 2019 | 66.15 | 67.45 | 65.52 | 66.44 | 280,226 | +0.17(+0.26%) |
Feb 04, 2019 | 65.90 | 66.41 | 65.35 | 66.27 | 272,044 | -0.14(-0.22%) |
Feb 01, 2019 | 66.23 | 66.99 | 65.99 | 66.41 | 258,492 | +0.07(+0.10%) |
Jan 31, 2019 | 65.44 | 66.68 | 65.08 | 66.35 | 358,689 | +1.13(+1.73%) |
Jan 30, 2019 | 65.20 | 65.93 | 64.08 | 65.22 | 328,923 | +0.74(+1.14%) |
Jan 29, 2019 | 65.42 | 65.47 | 64.40 | 64.48 | 182,650 | -0.42(-0.65%) |
Jan 28, 2019 | 65.06 | 65.39 | 64.01 | 64.90 | 152,820 | -0.57(-0.87%) |
Jan 25, 2019 | 65.13 | 65.80 | 64.71 | 65.47 | 239,630 | +1.09(+1.70%) |
Jan 24, 2019 | 65.13 | 65.48 | 64.35 | 64.38 | 131,714 | -0.72(-1.10%) |
Jan 23, 2019 | 65.19 | 65.69 | 64.78 | 65.10 | 309,027 | +0.31(+0.48%) |
Jan 22, 2019 | 64.98 | 65.71 | 63.92 | 64.79 | 239,811 | -0.28(-0.43%) |
Jan 18, 2019 | 64.74 | 65.27 | 64.28 | 65.07 | 261,016 | +0.37(+0.57%) |
Jan 17, 2019 | 60.99 | 64.94 | 60.99 | 64.70 | 277,704 | +3.50(+5.72%) |
Jan 16, 2019 | 60.84 | 61.91 | 60.19 | 61.20 | 397,061 | +0.45(+0.74%) |
Jan 15, 2019 | 64.40 | 65.00 | 60.28 | 60.75 | 453,561 | -3.67(-5.69%) |
Jan 14, 2019 | 64.34 | 65.34 | 63.28 | 64.41 | 226,456 | -0.35(-0.53%) |
Jan 11, 2019 | 64.50 | 65.43 | 63.61 | 64.76 | 278,417 | -0.03(-0.05%) |
Jan 10, 2019 | 63.98 | 65.05 | 63.14 | 64.79 | 184,316 | +0.43(+0.67%) |
Jan 09, 2019 | 62.54 | 64.56 | 62.02 | 64.36 | 509,663 | +1.97(+3.16%) |
Jan 08, 2019 | 62.60 | 63.76 | 61.55 | 62.39 | 376,770 | +0.20(+0.33%) |
Jan 07, 2019 | 63.63 | 63.79 | 62.00 | 62.18 | 330,150 | -1.23(-1.94%) |
Jan 04, 2019 | 62.03 | 64.12 | 62.03 | 63.41 | 221,830 | +1.96(+3.19%) |
Jan 03, 2019 | 63.64 | 64.02 | 61.33 | 61.45 | 348,343 | -2.48(-3.87%) |