Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.12 | 69.65 | 67.88 | 69.36 | 731,900 | +1.02(+1.49%) |
Mar 28, 2019 | 67.60 | 68.50 | 66.57 | 68.34 | 325,953 | +1.03(+1.53%) |
Mar 27, 2019 | 70.30 | 71.63 | 65.61 | 67.31 | 817,888 | -1.16(-1.69%) |
Mar 26, 2019 | 66.49 | 68.56 | 65.79 | 68.47 | 484,923 | +2.74(+4.17%) |
Mar 25, 2019 | 64.55 | 66.60 | 63.80 | 65.73 | 716,299 | +1.08(+1.67%) |
Mar 22, 2019 | 68.42 | 68.88 | 64.56 | 64.65 | 650,600 | -4.39(-6.36%) |
Mar 21, 2019 | 67.59 | 70.02 | 67.59 | 69.04 | 466,247 | +0.99(+1.45%) |
Mar 20, 2019 | 68.67 | 69.93 | 67.05 | 68.05 | 633,443 | -0.38(-0.56%) |
Mar 19, 2019 | 68.50 | 69.25 | 67.21 | 68.43 | 419,463 | +0.07(+0.10%) |
Mar 18, 2019 | 68.22 | 70.35 | 67.05 | 68.36 | 781,295 | +0.09(+0.13%) |
Mar 15, 2019 | 66.28 | 68.73 | 65.99 | 68.27 | 1,153,700 | +2.47(+3.75%) |
Mar 14, 2019 | 67.95 | 68.88 | 65.71 | 65.80 | 717,704 | -2.14(-3.15%) |
Mar 13, 2019 | 66.88 | 68.03 | 65.82 | 67.94 | 488,415 | +1.59(+2.40%) |
Mar 12, 2019 | 65.25 | 66.70 | 63.71 | 66.35 | 526,300 | +1.37(+2.11%) |
Mar 11, 2019 | 62.90 | 65.05 | 62.90 | 64.98 | 599,696 | +2.20(+3.50%) |
Mar 08, 2019 | 62.19 | 63.31 | 61.45 | 62.78 | 448,200 | -0.24(-0.38%) |
Mar 07, 2019 | 63.14 | 64.07 | 61.31 | 63.02 | 762,954 | +0.08(+0.13%) |
Mar 06, 2019 | 65.71 | 65.82 | 62.37 | 62.94 | 486,539 | -2.94(-4.46%) |
Mar 05, 2019 | 65.52 | 67.50 | 64.49 | 65.88 | 526,661 | -0.16(-0.24%) |
Mar 04, 2019 | 68.00 | 68.50 | 64.00 | 66.04 | 693,631 | -1.51(-2.24%) |
Mar 01, 2019 | 64.86 | 67.99 | 63.81 | 67.55 | 1,374,900 | +3.41(+5.32%) |
Feb 28, 2019 | 63.65 | 64.64 | 62.39 | 64.14 | 862,960 | +0.50(+0.79%) |
Feb 27, 2019 | 61.50 | 64.61 | 60.26 | 63.64 | 2,886,012 | +2.13(+3.46%) |
Feb 26, 2019 | 61.01 | 62.65 | 59.23 | 61.51 | 1,338,809 | -1.86(-2.94%) |
Feb 25, 2019 | 61.50 | 65.68 | 61.50 | 63.37 | 742,252 | +3.55(+5.93%) |
Feb 22, 2019 | 58.34 | 60.13 | 57.01 | 59.82 | 420,500 | +1.56(+2.68%) |
Feb 21, 2019 | 60.78 | 60.78 | 56.20 | 58.26 | 927,922 | -2.27(-3.75%) |
Feb 20, 2019 | 59.94 | 63.24 | 56.34 | 60.53 | 1,064,319 | +3.72(+6.55%) |
Feb 19, 2019 | 56.71 | 57.83 | 56.21 | 56.81 | 537,607 | +0.16(+0.28%) |
Feb 15, 2019 | 55.62 | 56.87 | 55.27 | 56.65 | 466,400 | +1.19(+2.15%) |
Feb 14, 2019 | 54.50 | 55.77 | 54.50 | 55.46 | 896,200 | +0.69(+1.26%) |
Feb 13, 2019 | 55.80 | 56.62 | 54.54 | 54.77 | 322,136 | -0.57(-1.03%) |
Feb 12, 2019 | 53.13 | 55.55 | 52.47 | 55.34 | 521,230 | +2.27(+4.28%) |
Feb 11, 2019 | 52.36 | 54.05 | 51.95 | 53.07 | 736,630 | +0.72(+1.38%) |
Feb 08, 2019 | 50.60 | 52.35 | 50.60 | 52.35 | 463,500 | +1.56(+3.07%) |
Feb 07, 2019 | 52.08 | 52.20 | 49.92 | 50.79 | 409,790 | -1.67(-3.18%) |
Feb 06, 2019 | 52.75 | 54.06 | 52.19 | 52.46 | 322,994 | -0.19(-0.36%) |
Feb 05, 2019 | 49.95 | 53.46 | 49.67 | 52.65 | 571,343 | +1.22(+2.37%) |
Feb 04, 2019 | 50.59 | 51.49 | 49.80 | 51.43 | 180,784 | +0.88(+1.74%) |
Feb 01, 2019 | 49.43 | 51.09 | 49.01 | 50.55 | 319,200 | +1.23(+2.49%) |
Jan 31, 2019 | 48.71 | 50.26 | 48.34 | 49.32 | 354,063 | +0.47(+0.96%) |
Jan 30, 2019 | 48.20 | 48.92 | 46.51 | 48.85 | 451,398 | +0.74(+1.54%) |
Jan 29, 2019 | 48.64 | 48.90 | 47.91 | 48.11 | 273,437 | -0.61(-1.25%) |
Jan 28, 2019 | 49.54 | 50.63 | 48.36 | 48.72 | 402,744 | -2.03(-4.00%) |
Jan 25, 2019 | 49.86 | 50.98 | 49.12 | 50.75 | 352,400 | +1.32(+2.67%) |
Jan 24, 2019 | 49.05 | 49.89 | 48.62 | 49.43 | 229,462 | +0.21(+0.43%) |
Jan 23, 2019 | 51.91 | 52.08 | 48.86 | 49.22 | 546,266 | -1.93(-3.77%) |
Jan 22, 2019 | 52.92 | 53.41 | 50.78 | 51.15 | 504,936 | -2.19(-4.11%) |
Jan 18, 2019 | 51.76 | 53.49 | 51.20 | 53.34 | 815,800 | +1.79(+3.47%) |
Jan 17, 2019 | 51.55 | 52.66 | 50.51 | 51.55 | 470,004 | -0.66(-1.26%) |
Jan 16, 2019 | 51.42 | 53.00 | 50.60 | 52.21 | 635,783 | +1.01(+1.97%) |
Jan 15, 2019 | 48.88 | 51.63 | 48.39 | 51.20 | 583,709 | +2.43(+4.98%) |
Jan 14, 2019 | 48.29 | 49.85 | 47.94 | 48.77 | 658,210 | -0.06(-0.12%) |
Jan 11, 2019 | 49.41 | 49.74 | 48.25 | 48.83 | 643,100 | -0.70(-1.41%) |
Jan 10, 2019 | 46.31 | 49.62 | 45.23 | 49.53 | 617,618 | +2.74(+5.86%) |
Jan 09, 2019 | 45.94 | 48.36 | 45.21 | 46.79 | 526,969 | +1.39(+3.06%) |
Jan 08, 2019 | 44.48 | 46.16 | 43.80 | 45.40 | 882,773 | +0.80(+1.79%) |
Jan 07, 2019 | 43.23 | 44.64 | 42.31 | 44.60 | 802,279 | +1.60(+3.72%) |
Jan 04, 2019 | 42.94 | 44.18 | 40.89 | 43.00 | 1,555,000 | +3.13(+7.85%) |
Jan 03, 2019 | 41.78 | 42.61 | 39.78 | 39.87 | 577,093 | -1.85(-4.43%) |