Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.35 | 67.93 | 67.00 | 67.69 | 74,456 | +0.55(+0.82%) |
Mar 28, 2019 | 67.71 | 68.00 | 66.63 | 67.14 | 63,151 | -0.56(-0.83%) |
Mar 27, 2019 | 66.89 | 67.88 | 66.24 | 67.70 | 75,645 | +0.51(+0.76%) |
Mar 26, 2019 | 68.47 | 68.82 | 66.03 | 67.19 | 120,999 | -0.95(-1.39%) |
Mar 25, 2019 | 67.46 | 68.44 | 67.13 | 68.13 | 31,198 | +0.91(+1.35%) |
Mar 22, 2019 | 68.15 | 68.36 | 67.18 | 67.23 | 51,359 | -0.70(-1.03%) |
Mar 21, 2019 | 66.81 | 68.41 | 66.81 | 67.93 | 48,513 | +0.80(+1.19%) |
Mar 20, 2019 | 67.24 | 68.46 | 67.13 | 67.13 | 30,022 | -0.32(-0.47%) |
Mar 19, 2019 | 68.45 | 68.68 | 67.33 | 67.44 | 38,875 | -0.87(-1.27%) |
Mar 18, 2019 | 68.62 | 68.96 | 67.76 | 68.31 | 35,754 | -0.10(-0.14%) |
Mar 15, 2019 | 67.73 | 69.06 | 67.73 | 68.41 | 149,013 | +0.55(+0.81%) |
Mar 14, 2019 | 67.40 | 68.46 | 66.94 | 67.86 | 44,446 | +0.45(+0.67%) |
Mar 13, 2019 | 67.66 | 68.01 | 67.14 | 67.40 | 30,532 | +0.06(+0.09%) |
Mar 12, 2019 | 67.28 | 67.66 | 66.65 | 67.34 | 45,428 | +0.29(+0.43%) |
Mar 11, 2019 | 65.91 | 67.49 | 65.78 | 67.06 | 45,303 | +1.15(+1.74%) |
Mar 08, 2019 | 65.10 | 66.28 | 64.46 | 65.91 | 43,660 | +0.52(+0.80%) |
Mar 07, 2019 | 65.11 | 65.73 | 64.36 | 65.39 | 41,852 | +0.17(+0.26%) |
Mar 06, 2019 | 66.05 | 66.05 | 64.69 | 65.22 | 69,153 | -0.69(-1.05%) |
Mar 05, 2019 | 65.49 | 66.04 | 65.01 | 65.91 | 45,991 | +0.56(+0.86%) |
Mar 04, 2019 | 65.79 | 65.79 | 64.91 | 65.35 | 42,694 | -0.45(-0.69%) |
Mar 01, 2019 | 66.04 | 66.58 | 65.18 | 65.80 | 76,988 | -0.10(-0.15%) |
Feb 28, 2019 | 66.12 | 66.25 | 65.56 | 65.90 | 111,841 | -0.26(-0.39%) |
Feb 27, 2019 | 66.05 | 66.50 | 65.73 | 66.16 | 66,745 | -0.11(-0.16%) |
Feb 26, 2019 | 64.60 | 66.79 | 64.29 | 66.27 | 104,122 | +1.65(+2.55%) |
Feb 25, 2019 | 65.63 | 65.88 | 64.29 | 64.62 | 116,701 | -0.53(-0.82%) |
Feb 22, 2019 | 60.64 | 65.60 | 60.64 | 65.15 | 202,133 | +4.36(+7.17%) |
Feb 21, 2019 | 61.30 | 61.34 | 60.24 | 60.80 | 39,871 | -0.37(-0.61%) |
Feb 20, 2019 | 60.96 | 61.20 | 60.21 | 61.17 | 49,234 | +0.40(+0.67%) |
Feb 19, 2019 | 59.59 | 61.02 | 59.50 | 60.77 | 71,574 | +1.15(+1.94%) |
Feb 15, 2019 | 59.20 | 60.47 | 59.20 | 59.61 | 95,640 | +0.52(+0.88%) |
Feb 14, 2019 | 58.59 | 59.56 | 58.21 | 59.09 | 68,646 | +0.23(+0.39%) |
Feb 13, 2019 | 58.27 | 58.86 | 58.17 | 58.86 | 48,667 | +0.59(+1.02%) |
Feb 12, 2019 | 58.44 | 58.52 | 57.89 | 58.27 | 40,223 | +0.16(+0.27%) |
Feb 11, 2019 | 58.68 | 58.68 | 57.73 | 58.11 | 53,020 | -0.57(-0.97%) |
Feb 08, 2019 | 58.37 | 58.79 | 58.37 | 58.69 | 41,582 | +0.25(+0.42%) |
Feb 07, 2019 | 58.26 | 58.96 | 58.18 | 58.44 | 30,680 | -0.18(-0.30%) |
Feb 06, 2019 | 58.34 | 58.78 | 57.71 | 58.62 | 42,895 | +0.27(+0.46%) |
Feb 05, 2019 | 58.39 | 58.65 | 57.40 | 58.35 | 82,266 | +0.25(+0.42%) |
Feb 04, 2019 | 57.71 | 58.42 | 57.39 | 58.10 | 175,346 | +0.70(+1.22%) |
Feb 01, 2019 | 57.16 | 57.50 | 57.02 | 57.40 | 51,015 | +0.22(+0.38%) |
Jan 31, 2019 | 57.18 | 57.43 | 56.76 | 57.19 | 65,524 | +0.00(+0.00%) |
Jan 30, 2019 | 57.02 | 57.43 | 56.55 | 57.19 | 28,445 | +0.18(+0.31%) |
Jan 29, 2019 | 56.68 | 57.56 | 56.68 | 57.01 | 40,682 | +0.32(+0.56%) |
Jan 28, 2019 | 56.71 | 57.71 | 56.22 | 56.69 | 58,388 | -0.19(-0.33%) |
Jan 25, 2019 | 58.34 | 58.72 | 56.79 | 56.88 | 56,390 | -1.30(-2.24%) |
Jan 24, 2019 | 59.42 | 59.42 | 57.89 | 58.18 | 37,688 | -1.12(-1.90%) |
Jan 23, 2019 | 58.82 | 59.32 | 58.39 | 59.31 | 47,907 | +0.93(+1.59%) |
Jan 22, 2019 | 59.29 | 60.15 | 58.17 | 58.38 | 59,862 | -1.25(-2.10%) |
Jan 18, 2019 | 57.33 | 60.00 | 57.33 | 59.63 | 117,547 | +2.31(+4.02%) |
Jan 17, 2019 | 57.36 | 57.98 | 56.90 | 57.33 | 42,992 | -0.04(-0.07%) |
Jan 16, 2019 | 56.74 | 57.77 | 56.54 | 57.36 | 49,216 | +0.65(+1.15%) |
Jan 15, 2019 | 56.32 | 56.71 | 55.71 | 56.71 | 55,173 | +0.40(+0.72%) |
Jan 14, 2019 | 56.49 | 56.89 | 55.91 | 56.31 | 71,242 | -0.27(-0.47%) |
Jan 11, 2019 | 56.30 | 57.13 | 56.20 | 56.58 | 63,185 | -0.11(-0.19%) |
Jan 10, 2019 | 55.89 | 56.78 | 55.76 | 56.68 | 58,522 | +0.78(+1.39%) |
Jan 09, 2019 | 56.68 | 56.89 | 55.23 | 55.91 | 182,563 | -0.31(-0.54%) |
Jan 08, 2019 | 57.54 | 58.56 | 55.80 | 56.21 | 90,217 | -1.06(-1.86%) |
Jan 07, 2019 | 56.70 | 58.13 | 56.41 | 57.28 | 90,432 | +0.57(+1.01%) |
Jan 04, 2019 | 56.12 | 58.13 | 56.12 | 56.70 | 102,942 | +0.93(+1.66%) |
Jan 03, 2019 | 55.16 | 56.13 | 54.82 | 55.78 | 123,337 | +0.87(+1.58%) |