Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 66.55 | 67.55 | 66.43 | 66.62 | 84,200 | +0.40(+0.60%) |
Mar 28, 2019 | 66.19 | 67.14 | 65.59 | 66.22 | 46,458 | +0.15(+0.23%) |
Mar 27, 2019 | 65.38 | 66.58 | 64.56 | 66.07 | 68,321 | +0.45(+0.69%) |
Mar 26, 2019 | 65.38 | 66.18 | 64.69 | 65.62 | 124,576 | +0.56(+0.86%) |
Mar 25, 2019 | 64.57 | 65.65 | 63.81 | 65.06 | 59,819 | +0.21(+0.32%) |
Mar 22, 2019 | 65.69 | 66.99 | 64.52 | 64.85 | 93,600 | -1.37(-2.07%) |
Mar 21, 2019 | 64.71 | 66.55 | 63.58 | 66.22 | 105,557 | +1.19(+1.83%) |
Mar 20, 2019 | 65.12 | 65.84 | 63.87 | 65.03 | 75,542 | -0.34(-0.52%) |
Mar 19, 2019 | 65.92 | 66.00 | 64.86 | 65.37 | 53,430 | -0.36(-0.55%) |
Mar 18, 2019 | 64.63 | 66.99 | 64.34 | 65.73 | 93,967 | +1.09(+1.69%) |
Mar 15, 2019 | 62.75 | 65.50 | 62.70 | 64.64 | 179,500 | +1.89(+3.01%) |
Mar 14, 2019 | 62.28 | 63.02 | 61.66 | 62.75 | 70,338 | +0.46(+0.74%) |
Mar 13, 2019 | 62.48 | 63.04 | 61.82 | 62.29 | 33,748 | +0.27(+0.44%) |
Mar 12, 2019 | 61.25 | 62.49 | 61.00 | 62.02 | 80,747 | +1.12(+1.84%) |
Mar 11, 2019 | 62.00 | 62.00 | 60.53 | 60.90 | 100,506 | -1.11(-1.79%) |
Mar 08, 2019 | 62.83 | 63.12 | 62.01 | 62.01 | 50,400 | -1.27(-2.01%) |
Mar 07, 2019 | 63.86 | 64.66 | 62.46 | 63.28 | 97,032 | -0.59(-0.92%) |
Mar 06, 2019 | 67.01 | 67.83 | 63.73 | 63.87 | 79,151 | -3.32(-4.94%) |
Mar 05, 2019 | 67.42 | 68.59 | 65.68 | 67.19 | 74,182 | -0.63(-0.93%) |
Mar 04, 2019 | 69.22 | 69.39 | 66.59 | 67.82 | 81,221 | -1.68(-2.42%) |
Mar 01, 2019 | 71.00 | 71.31 | 69.40 | 69.50 | 118,600 | -1.82(-2.55%) |
Feb 28, 2019 | 69.50 | 72.55 | 68.32 | 71.32 | 102,066 | +0.32(+0.45%) |
Feb 27, 2019 | 70.83 | 71.99 | 70.50 | 71.00 | 39,794 | -0.27(-0.38%) |
Feb 26, 2019 | 72.24 | 72.70 | 71.14 | 71.27 | 35,568 | -0.95(-1.32%) |
Feb 25, 2019 | 73.30 | 73.69 | 71.88 | 72.22 | 81,810 | -1.07(-1.46%) |
Feb 22, 2019 | 73.03 | 73.35 | 72.23 | 73.29 | 47,500 | +0.07(+0.10%) |
Feb 21, 2019 | 74.00 | 74.05 | 72.49 | 73.22 | 70,448 | -1.07(-1.44%) |
Feb 20, 2019 | 73.74 | 74.73 | 70.73 | 74.29 | 65,324 | +0.53(+0.72%) |
Feb 19, 2019 | 72.54 | 73.97 | 72.05 | 73.76 | 68,102 | +0.67(+0.92%) |
Feb 15, 2019 | 72.24 | 73.27 | 71.42 | 73.09 | 56,200 | +1.14(+1.58%) |
Feb 14, 2019 | 69.85 | 72.00 | 69.85 | 71.95 | 87,795 | +1.93(+2.76%) |
Feb 13, 2019 | 68.61 | 70.28 | 68.61 | 70.02 | 54,611 | +1.40(+2.04%) |
Feb 12, 2019 | 66.00 | 68.68 | 65.41 | 68.62 | 67,922 | +2.84(+4.32%) |
Feb 11, 2019 | 65.97 | 66.11 | 65.08 | 65.78 | 37,265 | -0.18(-0.27%) |
Feb 08, 2019 | 64.94 | 66.34 | 64.91 | 65.96 | 51,900 | +0.68(+1.04%) |
Feb 07, 2019 | 65.08 | 65.80 | 64.56 | 65.28 | 24,605 | +0.00(+0.00%) |
Feb 06, 2019 | 65.23 | 66.14 | 65.06 | 65.28 | 34,833 | +0.06(+0.09%) |
Feb 05, 2019 | 65.23 | 66.20 | 65.03 | 65.22 | 42,086 | -0.05(-0.08%) |
Feb 04, 2019 | 64.33 | 65.27 | 64.03 | 65.27 | 49,409 | +0.94(+1.46%) |
Feb 01, 2019 | 64.14 | 64.75 | 63.85 | 64.33 | 38,000 | +0.19(+0.30%) |
Jan 31, 2019 | 63.14 | 64.24 | 63.14 | 64.14 | 67,337 | +0.78(+1.23%) |
Jan 30, 2019 | 63.24 | 63.88 | 62.46 | 63.36 | 37,720 | +0.13(+0.21%) |
Jan 29, 2019 | 63.54 | 63.55 | 62.44 | 63.23 | 35,193 | -0.32(-0.50%) |
Jan 28, 2019 | 64.45 | 64.45 | 62.08 | 63.55 | 30,330 | -1.33(-2.05%) |
Jan 25, 2019 | 63.98 | 66.14 | 63.98 | 64.88 | 46,300 | +1.26(+1.98%) |
Jan 24, 2019 | 63.13 | 64.14 | 63.08 | 63.62 | 38,705 | +0.49(+0.78%) |
Jan 23, 2019 | 61.82 | 63.24 | 61.69 | 63.13 | 36,329 | +1.39(+2.25%) |
Jan 22, 2019 | 62.88 | 63.33 | 61.51 | 61.74 | 34,055 | -1.14(-1.81%) |
Jan 18, 2019 | 63.47 | 64.25 | 62.53 | 62.88 | 56,400 | -0.54(-0.85%) |
Jan 17, 2019 | 62.47 | 64.33 | 62.47 | 63.42 | 74,408 | +0.56(+0.89%) |
Jan 16, 2019 | 63.51 | 64.18 | 62.86 | 62.86 | 84,284 | -0.74(-1.16%) |
Jan 15, 2019 | 62.25 | 63.93 | 62.05 | 63.60 | 31,079 | +1.14(+1.83%) |
Jan 14, 2019 | 62.07 | 63.21 | 62.07 | 62.46 | 30,663 | -0.05(-0.08%) |
Jan 11, 2019 | 61.84 | 62.91 | 60.99 | 62.51 | 87,800 | +0.21(+0.34%) |
Jan 10, 2019 | 60.08 | 62.35 | 59.10 | 62.30 | 63,930 | +1.96(+3.25%) |
Jan 09, 2019 | 61.37 | 61.90 | 59.67 | 60.34 | 107,012 | -0.96(-1.57%) |
Jan 08, 2019 | 60.48 | 61.31 | 59.35 | 61.30 | 57,190 | +0.81(+1.34%) |
Jan 07, 2019 | 60.98 | 61.90 | 60.12 | 60.49 | 60,841 | -0.50(-0.82%) |
Jan 04, 2019 | 59.82 | 61.73 | 59.61 | 60.99 | 60,300 | +1.19(+1.99%) |
Jan 03, 2019 | 60.34 | 60.34 | 59.05 | 59.80 | 46,842 | -0.49(-0.81%) |