Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.90 | 65.96 | 65.90 | 65.96 | 1,400 | -0.34(-0.51%) |
Mar 28, 2019 | 66.79 | 66.79 | 66.19 | 66.30 | 3,983 | -0.20(-0.31%) |
Mar 27, 2019 | 66.28 | 66.53 | 66.09 | 66.50 | 5,900 | +0.05(+0.08%) |
Mar 26, 2019 | 66.84 | 66.85 | 66.42 | 66.45 | 4,295 | -0.17(-0.26%) |
Mar 25, 2019 | 65.89 | 66.63 | 65.89 | 66.63 | 1,819 | +0.83(+1.26%) |
Mar 22, 2019 | 66.17 | 66.36 | 65.71 | 65.80 | 6,300 | -1.51(-2.24%) |
Mar 21, 2019 | 67.34 | 67.45 | 67.15 | 67.31 | 3,975 | -1.20(-1.75%) |
Mar 20, 2019 | 67.45 | 68.51 | 67.45 | 68.51 | 3,761 | +1.73(+2.59%) |
Mar 19, 2019 | 66.78 | 66.90 | 66.78 | 66.78 | 2,536 | +0.80(+1.21%) |
Mar 18, 2019 | 65.95 | 66.02 | 65.75 | 65.98 | 1,418 | -0.08(-0.11%) |
Mar 15, 2019 | 65.59 | 66.16 | 65.59 | 66.06 | 5,300 | +1.01(+1.54%) |
Mar 14, 2019 | 64.65 | 65.07 | 64.65 | 65.05 | 1,796 | +0.60(+0.93%) |
Mar 13, 2019 | 64.27 | 64.45 | 64.22 | 64.45 | 4,872 | +0.23(+0.37%) |
Mar 12, 2019 | 63.71 | 64.27 | 63.71 | 64.22 | 3,245 | +0.23(+0.36%) |
Mar 11, 2019 | 63.70 | 64.00 | 63.54 | 63.98 | 2,958 | +0.21(+0.34%) |
Mar 08, 2019 | 63.44 | 63.77 | 63.44 | 63.77 | 2,300 | +0.85(+1.35%) |
Mar 07, 2019 | 63.25 | 63.25 | 62.92 | 62.92 | 2,941 | -0.75(-1.18%) |
Mar 06, 2019 | 63.60 | 63.67 | 63.60 | 63.67 | 6,449 | -0.52(-0.81%) |
Mar 05, 2019 | 64.19 | 64.19 | 64.19 | 64.19 | 1,746 | +0.14(+0.22%) |
Mar 04, 2019 | 64.27 | 64.27 | 63.81 | 64.05 | 3,317 | +0.07(+0.11%) |
Mar 01, 2019 | 64.12 | 64.12 | 63.98 | 63.98 | 1,400 | +0.74(+1.18%) |
Feb 28, 2019 | 63.28 | 63.44 | 63.23 | 63.23 | 3,935 | -0.05(-0.07%) |
Feb 27, 2019 | 63.40 | 63.53 | 63.10 | 63.28 | 6,524 | +0.02(+0.02%) |
Feb 26, 2019 | 63.08 | 63.44 | 63.07 | 63.27 | 10,191 | +0.20(+0.33%) |
Feb 25, 2019 | 63.27 | 63.27 | 62.89 | 63.06 | 4,570 | +0.28(+0.45%) |
Feb 22, 2019 | 62.37 | 62.86 | 62.37 | 62.78 | 3,500 | +0.50(+0.80%) |
Feb 21, 2019 | 62.35 | 62.41 | 62.26 | 62.28 | 1,958 | +0.06(+0.10%) |
Feb 20, 2019 | 62.14 | 62.48 | 62.14 | 62.22 | 3,421 | +0.25(+0.40%) |
Feb 19, 2019 | 61.81 | 62.14 | 61.81 | 61.97 | 6,799 | +0.86(+1.41%) |
Feb 15, 2019 | 61.07 | 61.20 | 60.84 | 61.11 | 5,100 | +0.02(+0.03%) |
Feb 14, 2019 | 61.58 | 61.58 | 61.09 | 61.09 | 3,774 | -0.43(-0.70%) |
Feb 13, 2019 | 61.73 | 61.73 | 61.51 | 61.52 | 3,488 | +0.29(+0.47%) |
Feb 12, 2019 | 61.01 | 61.30 | 60.91 | 61.23 | 3,766 | +1.18(+1.97%) |
Feb 11, 2019 | 60.26 | 60.26 | 60.05 | 60.05 | 3,706 | +0.04(+0.07%) |
Feb 08, 2019 | 59.81 | 60.01 | 59.80 | 60.01 | 3,300 | +0.94(+1.59%) |
Feb 07, 2019 | 59.16 | 59.22 | 58.97 | 59.06 | 4,724 | -1.12(-1.87%) |
Feb 06, 2019 | 60.18 | 60.21 | 60.08 | 60.19 | 11,733 | -0.68(-1.11%) |
Feb 05, 2019 | 60.64 | 60.96 | 60.57 | 60.87 | 14,133 | +1.41(+2.38%) |
Feb 04, 2019 | 59.41 | 59.58 | 59.36 | 59.45 | 2,765 | -0.52(-0.88%) |
Feb 01, 2019 | 60.05 | 60.05 | 59.96 | 59.98 | 8,400 | -0.08(-0.13%) |
Jan 31, 2019 | 60.12 | 60.12 | 59.98 | 60.05 | 5,503 | +0.39(+0.65%) |
Jan 30, 2019 | 59.17 | 59.81 | 59.17 | 59.66 | 3,276 | +1.31(+2.25%) |
Jan 29, 2019 | 57.44 | 58.57 | 57.44 | 58.35 | 6,367 | +0.69(+1.20%) |
Jan 28, 2019 | 57.15 | 57.68 | 57.15 | 57.66 | 4,383 | +0.12(+0.20%) |
Jan 25, 2019 | 57.55 | 57.55 | 57.54 | 57.54 | 1,300 | +0.89(+1.57%) |
Jan 24, 2019 | 56.95 | 56.95 | 56.55 | 56.65 | 2,114 | -0.30(-0.53%) |
Jan 23, 2019 | 56.95 | 57.08 | 56.90 | 56.95 | 3,331 | +0.65(+1.15%) |
Jan 22, 2019 | 56.42 | 56.56 | 56.21 | 56.30 | 4,048 | -0.62(-1.09%) |
Jan 18, 2019 | 56.63 | 56.93 | 56.63 | 56.92 | 4,500 | +0.34(+0.60%) |
Jan 17, 2019 | 55.98 | 56.65 | 55.98 | 56.58 | 7,500 | +0.84(+1.51%) |
Jan 16, 2019 | 55.91 | 55.95 | 55.64 | 55.74 | 6,469 | -0.76(-1.35%) |
Jan 15, 2019 | 56.23 | 56.55 | 56.14 | 56.50 | 5,418 | +0.51(+0.90%) |
Jan 14, 2019 | 55.73 | 56.12 | 55.71 | 55.99 | 4,067 | -0.80(-1.40%) |
Jan 11, 2019 | 56.80 | 57.02 | 56.79 | 56.79 | 6,200 | +0.39(+0.70%) |
Jan 10, 2019 | 56.35 | 56.41 | 56.30 | 56.40 | 3,195 | -0.25(-0.45%) |
Jan 09, 2019 | 57.12 | 57.12 | 56.49 | 56.65 | 6,727 | +1.60(+2.91%) |
Jan 08, 2019 | 55.26 | 55.40 | 54.90 | 55.05 | 16,073 | +0.77(+1.43%) |
Jan 07, 2019 | 54.16 | 54.41 | 54.11 | 54.27 | 9,638 | -0.24(-0.44%) |
Jan 04, 2019 | 53.55 | 54.61 | 53.51 | 54.52 | 5,500 | +1.51(+2.84%) |
Jan 03, 2019 | 53.02 | 53.12 | 52.79 | 53.01 | 15,269 | -1.30(-2.40%) |