Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.49 | 67.78 | 67.11 | 67.29 | 386,782 | +0.18(+0.26%) |
Mar 28, 2019 | 66.45 | 67.20 | 66.27 | 67.11 | 361,981 | +0.80(+1.20%) |
Mar 27, 2019 | 65.82 | 66.59 | 65.82 | 66.31 | 446,698 | +0.54(+0.81%) |
Mar 26, 2019 | 66.03 | 66.23 | 65.41 | 65.78 | 674,761 | +0.17(+0.25%) |
Mar 25, 2019 | 65.52 | 66.77 | 65.33 | 65.61 | 333,292 | -0.03(-0.04%) |
Mar 22, 2019 | 66.87 | 67.06 | 65.60 | 65.64 | 296,639 | -1.49(-2.22%) |
Mar 21, 2019 | 66.73 | 67.67 | 66.54 | 67.13 | 567,356 | +0.13(+0.19%) |
Mar 20, 2019 | 67.36 | 67.74 | 66.99 | 67.00 | 344,700 | -0.56(-0.84%) |
Mar 19, 2019 | 68.00 | 68.18 | 67.31 | 67.57 | 338,029 | -0.41(-0.60%) |
Mar 18, 2019 | 67.17 | 68.12 | 66.85 | 67.98 | 518,055 | +0.68(+1.01%) |
Mar 15, 2019 | 66.96 | 67.61 | 66.44 | 67.30 | 1,085,004 | +0.45(+0.67%) |
Mar 14, 2019 | 67.23 | 67.23 | 66.33 | 66.85 | 607,176 | -0.47(-0.69%) |
Mar 13, 2019 | 68.10 | 68.48 | 66.96 | 67.31 | 647,471 | -0.76(-1.11%) |
Mar 12, 2019 | 67.42 | 68.12 | 66.94 | 68.07 | 761,905 | +0.39(+0.58%) |
Mar 11, 2019 | 65.67 | 67.68 | 63.83 | 67.68 | 1,152,264 | -0.19(-0.29%) |
Mar 08, 2019 | 68.13 | 68.21 | 67.34 | 67.88 | 401,480 | -0.65(-0.95%) |
Mar 07, 2019 | 68.42 | 68.72 | 67.60 | 68.53 | 407,970 | -0.04(-0.06%) |
Mar 06, 2019 | 68.76 | 69.48 | 68.50 | 68.57 | 350,911 | -0.75(-1.08%) |
Mar 05, 2019 | 69.70 | 70.06 | 69.25 | 69.32 | 270,301 | -0.34(-0.49%) |
Mar 04, 2019 | 70.83 | 70.88 | 69.41 | 69.66 | 430,461 | -1.02(-1.45%) |
Mar 01, 2019 | 70.58 | 70.74 | 69.84 | 70.68 | 382,773 | +0.50(+0.71%) |
Feb 28, 2019 | 70.13 | 70.57 | 69.97 | 70.19 | 363,870 | +0.04(+0.06%) |
Feb 27, 2019 | 69.73 | 70.49 | 69.50 | 70.15 | 316,387 | +0.34(+0.49%) |
Feb 26, 2019 | 69.95 | 70.27 | 69.52 | 69.81 | 520,852 | -0.41(-0.58%) |
Feb 25, 2019 | 70.11 | 70.81 | 69.12 | 70.21 | 537,629 | +0.51(+0.73%) |
Feb 22, 2019 | 69.12 | 69.80 | 68.97 | 69.71 | 405,386 | +0.89(+1.29%) |
Feb 21, 2019 | 69.52 | 69.59 | 68.72 | 68.82 | 431,721 | -0.72(-1.04%) |
Feb 20, 2019 | 69.79 | 70.03 | 69.33 | 69.54 | 345,249 | -0.29(-0.42%) |
Feb 19, 2019 | 69.39 | 70.02 | 69.18 | 69.83 | 443,730 | +0.20(+0.29%) |
Feb 15, 2019 | 69.27 | 69.80 | 69.19 | 69.63 | 320,176 | +0.80(+1.16%) |
Feb 14, 2019 | 69.32 | 69.50 | 68.70 | 68.83 | 490,075 | -0.59(-0.85%) |
Feb 13, 2019 | 69.70 | 69.77 | 68.80 | 69.43 | 469,618 | +0.08(+0.11%) |
Feb 12, 2019 | 68.75 | 69.36 | 68.74 | 69.35 | 430,980 | +0.97(+1.42%) |
Feb 11, 2019 | 68.04 | 68.79 | 67.91 | 68.38 | 468,928 | +0.48(+0.70%) |
Feb 08, 2019 | 67.47 | 68.18 | 67.09 | 67.90 | 450,303 | -0.02(-0.03%) |
Feb 07, 2019 | 67.40 | 68.01 | 67.25 | 67.92 | 340,759 | +0.15(+0.22%) |
Feb 06, 2019 | 67.94 | 68.31 | 67.67 | 67.77 | 347,864 | -0.17(-0.24%) |
Feb 05, 2019 | 67.37 | 67.99 | 67.14 | 67.94 | 525,353 | +0.71(+1.06%) |
Feb 04, 2019 | 67.13 | 67.74 | 66.78 | 67.23 | 393,813 | +0.32(+0.48%) |
Feb 01, 2019 | 66.01 | 67.01 | 65.71 | 66.91 | 561,094 | +1.17(+1.79%) |
Jan 31, 2019 | 65.68 | 66.28 | 65.43 | 65.73 | 469,446 | -0.24(-0.37%) |
Jan 30, 2019 | 65.21 | 66.11 | 64.25 | 65.97 | 703,710 | +1.84(+2.88%) |
Jan 29, 2019 | 63.91 | 64.74 | 63.64 | 64.13 | 493,300 | +0.49(+0.76%) |
Jan 28, 2019 | 63.34 | 64.01 | 63.33 | 63.64 | 689,476 | -0.29(-0.46%) |
Jan 25, 2019 | 64.92 | 64.92 | 63.12 | 63.94 | 689,547 | -0.17(-0.26%) |
Jan 24, 2019 | 62.13 | 65.48 | 60.94 | 64.10 | 1,494,322 | +4.62(+7.77%) |
Jan 23, 2019 | 59.91 | 61.08 | 59.06 | 59.48 | 865,406 | -0.22(-0.37%) |
Jan 22, 2019 | 60.10 | 60.20 | 59.41 | 59.70 | 512,295 | -0.70(-1.16%) |
Jan 18, 2019 | 59.81 | 61.05 | 59.52 | 60.40 | 435,834 | +1.09(+1.83%) |
Jan 17, 2019 | 58.28 | 59.54 | 58.26 | 59.31 | 502,134 | +0.89(+1.53%) |
Jan 16, 2019 | 58.55 | 58.90 | 58.18 | 58.42 | 308,182 | -0.20(-0.35%) |
Jan 15, 2019 | 58.79 | 58.79 | 57.92 | 58.63 | 287,606 | -0.07(-0.12%) |
Jan 14, 2019 | 58.50 | 59.10 | 58.26 | 58.69 | 341,264 | -0.24(-0.41%) |
Jan 11, 2019 | 58.22 | 58.95 | 57.95 | 58.94 | 354,044 | +0.31(+0.53%) |
Jan 10, 2019 | 57.60 | 58.70 | 57.52 | 58.63 | 253,971 | +0.82(+1.41%) |
Jan 09, 2019 | 57.89 | 58.45 | 57.70 | 57.81 | 400,139 | -0.28(-0.48%) |
Jan 08, 2019 | 57.44 | 58.09 | 57.02 | 58.09 | 646,582 | +1.83(+3.24%) |
Jan 07, 2019 | 56.55 | 57.07 | 56.23 | 56.27 | 650,588 | -0.25(-0.45%) |
Jan 04, 2019 | 55.43 | 56.77 | 55.43 | 56.52 | 435,216 | +1.98(+3.63%) |
Jan 03, 2019 | 55.65 | 55.76 | 54.45 | 54.54 | 336,247 | -1.53(-2.74%) |