Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.44 | 67.87 | 65.35 | 66.96 | 155,600 | +0.22(+0.33%) |
Mar 28, 2019 | 64.90 | 67.17 | 64.52 | 66.74 | 186,274 | +1.24(+1.89%) |
Mar 27, 2019 | 68.02 | 68.02 | 64.86 | 65.50 | 204,302 | -2.81(-4.11%) |
Mar 26, 2019 | 67.49 | 68.44 | 66.70 | 68.31 | 162,101 | +1.41(+2.11%) |
Mar 25, 2019 | 67.43 | 67.51 | 65.18 | 66.90 | 261,443 | +0.50(+0.75%) |
Mar 22, 2019 | 68.66 | 68.90 | 66.03 | 66.40 | 359,700 | -2.79(-4.03%) |
Mar 21, 2019 | 67.69 | 69.80 | 67.54 | 69.19 | 110,053 | +0.93(+1.36%) |
Mar 20, 2019 | 67.52 | 69.41 | 66.59 | 68.26 | 138,294 | +0.75(+1.11%) |
Mar 19, 2019 | 68.82 | 69.68 | 66.50 | 67.51 | 167,299 | -1.26(-1.83%) |
Mar 18, 2019 | 68.00 | 69.67 | 67.25 | 68.77 | 323,806 | +1.20(+1.78%) |
Mar 15, 2019 | 66.66 | 67.90 | 65.38 | 67.57 | 179,500 | +0.99(+1.49%) |
Mar 14, 2019 | 64.17 | 66.79 | 63.17 | 66.58 | 149,460 | +1.13(+1.73%) |
Mar 13, 2019 | 63.90 | 67.50 | 63.90 | 65.45 | 261,863 | +0.25(+0.38%) |
Mar 12, 2019 | 63.00 | 65.24 | 61.66 | 65.20 | 249,541 | +1.92(+3.03%) |
Mar 11, 2019 | 61.97 | 63.65 | 61.59 | 63.28 | 174,395 | +1.13(+1.82%) |
Mar 08, 2019 | 60.00 | 62.37 | 59.22 | 62.15 | 177,500 | +0.95(+1.55%) |
Mar 07, 2019 | 56.32 | 64.41 | 55.99 | 61.20 | 1,653,352 | +6.00(+10.87%) |
Mar 06, 2019 | 54.26 | 56.20 | 54.02 | 55.20 | 347,585 | -2.50(-4.33%) |
Mar 05, 2019 | 57.03 | 58.81 | 56.00 | 57.70 | 143,118 | +0.74(+1.30%) |
Mar 04, 2019 | 57.99 | 59.18 | 54.99 | 56.96 | 175,954 | -0.90(-1.56%) |
Mar 01, 2019 | 55.80 | 58.46 | 55.31 | 57.86 | 235,800 | +2.14(+3.84%) |
Feb 28, 2019 | 53.58 | 55.80 | 53.32 | 55.72 | 114,842 | +2.02(+3.76%) |
Feb 27, 2019 | 52.59 | 53.94 | 52.48 | 53.70 | 68,740 | +0.75(+1.42%) |
Feb 26, 2019 | 53.26 | 53.26 | 51.95 | 52.95 | 179,424 | -0.36(-0.68%) |
Feb 25, 2019 | 54.11 | 54.86 | 52.63 | 53.31 | 103,937 | -0.65(-1.20%) |
Feb 22, 2019 | 52.55 | 54.45 | 52.23 | 53.96 | 125,500 | +1.71(+3.27%) |
Feb 21, 2019 | 51.38 | 52.25 | 50.09 | 52.25 | 110,227 | +0.68(+1.32%) |
Feb 20, 2019 | 51.40 | 52.00 | 50.66 | 51.57 | 72,784 | -0.03(-0.06%) |
Feb 19, 2019 | 51.06 | 52.19 | 50.26 | 51.60 | 182,632 | +0.46(+0.90%) |
Feb 15, 2019 | 47.72 | 51.14 | 47.56 | 51.14 | 121,200 | +3.79(+8.00%) |
Feb 14, 2019 | 49.00 | 52.00 | 47.26 | 47.35 | 492,524 | -1.19(-2.45%) |
Feb 13, 2019 | 47.73 | 48.54 | 46.05 | 48.54 | 141,335 | +1.07(+2.25%) |
Feb 12, 2019 | 47.95 | 48.72 | 46.78 | 47.47 | 129,070 | -0.01(-0.02%) |
Feb 11, 2019 | 48.86 | 49.22 | 47.28 | 47.48 | 96,300 | -1.64(-3.34%) |
Feb 08, 2019 | 47.26 | 49.26 | 46.22 | 49.12 | 55,500 | +1.52(+3.19%) |
Feb 07, 2019 | 47.80 | 48.11 | 46.66 | 47.60 | 32,892 | -0.45(-0.94%) |
Feb 06, 2019 | 47.62 | 48.47 | 46.81 | 48.05 | 58,872 | -0.05(-0.10%) |
Feb 05, 2019 | 47.60 | 48.36 | 46.85 | 48.10 | 76,418 | +0.67(+1.41%) |
Feb 04, 2019 | 46.98 | 47.66 | 46.15 | 47.43 | 35,409 | +0.48(+1.02%) |
Feb 01, 2019 | 46.01 | 47.27 | 45.75 | 46.95 | 68,300 | +0.85(+1.84%) |
Jan 31, 2019 | 44.63 | 46.74 | 43.06 | 46.10 | 75,183 | +1.74(+3.92%) |
Jan 30, 2019 | 44.47 | 44.60 | 43.67 | 44.36 | 43,709 | +0.68(+1.56%) |
Jan 29, 2019 | 44.67 | 45.65 | 43.18 | 43.68 | 64,853 | -1.15(-2.57%) |
Jan 28, 2019 | 45.43 | 45.95 | 44.48 | 44.83 | 36,567 | -0.90(-1.97%) |
Jan 25, 2019 | 44.50 | 45.87 | 44.00 | 45.73 | 76,500 | +1.53(+3.46%) |
Jan 24, 2019 | 43.23 | 44.20 | 42.12 | 44.20 | 64,523 | +1.12(+2.60%) |
Jan 23, 2019 | 43.31 | 43.80 | 42.37 | 43.08 | 96,041 | +0.05(+0.12%) |
Jan 22, 2019 | 43.54 | 44.46 | 42.13 | 43.03 | 76,752 | -0.97(-2.20%) |
Jan 18, 2019 | 42.86 | 44.10 | 42.03 | 44.00 | 60,800 | +1.45(+3.41%) |
Jan 17, 2019 | 41.55 | 42.94 | 41.55 | 42.55 | 122,484 | +0.85(+2.04%) |
Jan 16, 2019 | 41.99 | 42.37 | 41.34 | 41.70 | 77,022 | -0.16(-0.38%) |
Jan 15, 2019 | 40.79 | 42.16 | 39.76 | 41.86 | 130,808 | +1.09(+2.67%) |
Jan 14, 2019 | 41.27 | 41.50 | 40.51 | 40.77 | 76,197 | -0.84(-2.02%) |
Jan 11, 2019 | 41.68 | 41.88 | 40.82 | 41.61 | 66,000 | -0.05(-0.12%) |
Jan 10, 2019 | 41.75 | 42.00 | 41.16 | 41.66 | 84,951 | -0.30(-0.71%) |
Jan 09, 2019 | 42.23 | 42.30 | 41.55 | 41.96 | 94,547 | -0.20(-0.47%) |
Jan 08, 2019 | 41.75 | 42.30 | 40.84 | 42.16 | 183,104 | +0.47(+1.13%) |
Jan 07, 2019 | 41.28 | 41.99 | 40.43 | 41.69 | 213,238 | +0.42(+1.02%) |
Jan 04, 2019 | 39.76 | 41.40 | 39.70 | 41.27 | 205,500 | +1.70(+4.30%) |
Jan 03, 2019 | 41.00 | 41.38 | 39.42 | 39.57 | 202,142 | -1.75(-4.24%) |