Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.11 | 68.67 | 66.45 | 68.17 | 3,528,668 | +2.10(+3.18%) |
Mar 28, 2019 | 67.00 | 67.14 | 65.23 | 66.07 | 1,791,716 | -0.13(-0.20%) |
Mar 27, 2019 | 66.95 | 67.24 | 65.87 | 66.20 | 1,162,025 | -0.89(-1.32%) |
Mar 26, 2019 | 67.71 | 68.25 | 66.52 | 67.08 | 1,005,249 | +0.17(+0.25%) |
Mar 25, 2019 | 67.04 | 67.33 | 66.14 | 66.91 | 996,866 | -0.50(-0.74%) |
Mar 22, 2019 | 68.81 | 69.46 | 67.01 | 67.41 | 1,824,250 | -1.69(-2.44%) |
Mar 21, 2019 | 67.74 | 69.18 | 67.74 | 69.10 | 1,256,618 | +0.91(+1.33%) |
Mar 20, 2019 | 68.35 | 69.04 | 67.73 | 68.19 | 1,302,803 | -0.47(-0.68%) |
Mar 19, 2019 | 70.06 | 70.06 | 68.33 | 68.66 | 1,270,275 | -0.85(-1.22%) |
Mar 18, 2019 | 68.56 | 69.79 | 68.56 | 69.51 | 1,597,928 | +0.81(+1.18%) |
Mar 15, 2019 | 68.96 | 69.06 | 67.90 | 68.70 | 1,384,633 | -0.30(-0.43%) |
Mar 14, 2019 | 69.73 | 69.73 | 68.74 | 69.00 | 1,231,347 | -0.12(-0.17%) |
Mar 13, 2019 | 69.81 | 70.40 | 68.86 | 69.12 | 1,773,900 | -0.28(-0.40%) |
Mar 12, 2019 | 68.71 | 69.55 | 68.08 | 69.40 | 2,301,500 | +1.59(+2.34%) |
Mar 11, 2019 | 66.25 | 67.90 | 65.82 | 67.81 | 2,373,817 | +1.71(+2.58%) |
Mar 08, 2019 | 64.71 | 66.33 | 64.61 | 66.11 | 1,535,049 | -0.47(-0.70%) |
Mar 07, 2019 | 65.48 | 66.92 | 64.92 | 66.58 | 1,758,363 | +1.20(+1.83%) |
Mar 06, 2019 | 66.52 | 66.64 | 65.13 | 65.38 | 1,592,768 | -0.97(-1.46%) |
Mar 05, 2019 | 65.26 | 66.46 | 65.03 | 66.35 | 2,172,256 | +1.53(+2.35%) |
Mar 04, 2019 | 66.81 | 66.91 | 64.17 | 64.82 | 5,566,593 | +1.00(+1.56%) |
Mar 01, 2019 | 64.24 | 64.81 | 62.48 | 63.82 | 2,571,920 | -0.45(-0.70%) |
Feb 28, 2019 | 65.32 | 65.69 | 63.87 | 64.27 | 2,918,429 | -1.09(-1.66%) |
Feb 27, 2019 | 63.47 | 65.51 | 62.88 | 65.36 | 2,204,339 | +2.00(+3.16%) |
Feb 26, 2019 | 64.16 | 66.57 | 63.12 | 63.35 | 2,787,435 | -1.10(-1.70%) |
Feb 25, 2019 | 65.02 | 65.85 | 63.84 | 64.45 | 3,108,999 | -0.57(-0.87%) |
Feb 22, 2019 | 65.94 | 65.94 | 64.75 | 65.02 | 1,322,260 | -0.16(-0.24%) |
Feb 21, 2019 | 65.37 | 66.03 | 64.82 | 65.18 | 1,361,259 | -0.60(-0.91%) |
Feb 20, 2019 | 66.44 | 66.84 | 65.73 | 65.78 | 1,095,333 | -0.95(-1.42%) |
Feb 19, 2019 | 65.58 | 67.26 | 65.17 | 66.72 | 1,010,824 | +0.69(+1.04%) |
Feb 15, 2019 | 66.18 | 66.56 | 65.83 | 66.04 | 1,558,715 | +0.22(+0.33%) |
Feb 14, 2019 | 65.15 | 66.15 | 65.15 | 65.82 | 1,119,876 | +0.15(+0.23%) |
Feb 13, 2019 | 66.14 | 66.81 | 65.61 | 65.67 | 1,267,538 | +0.03(+0.05%) |
Feb 12, 2019 | 65.48 | 66.11 | 65.37 | 65.64 | 1,103,753 | +0.48(+0.73%) |
Feb 11, 2019 | 65.16 | 65.40 | 64.74 | 65.16 | 992,011 | -0.25(-0.38%) |
Feb 08, 2019 | 64.76 | 65.41 | 64.09 | 65.41 | 1,114,886 | -0.20(-0.30%) |
Feb 07, 2019 | 65.03 | 65.66 | 64.32 | 65.61 | 1,078,230 | -0.12(-0.18%) |
Feb 06, 2019 | 66.52 | 66.67 | 65.59 | 65.73 | 1,288,557 | -1.40(-2.08%) |
Feb 05, 2019 | 67.18 | 67.45 | 66.62 | 67.12 | 1,484,409 | -0.07(-0.10%) |
Feb 04, 2019 | 66.62 | 67.26 | 65.64 | 67.19 | 1,571,424 | +0.41(+0.61%) |
Feb 01, 2019 | 65.20 | 67.19 | 64.81 | 66.78 | 2,556,176 | +1.32(+2.01%) |
Jan 31, 2019 | 65.98 | 66.53 | 64.78 | 65.47 | 1,872,162 | -0.50(-0.76%) |
Jan 30, 2019 | 65.43 | 66.81 | 65.05 | 65.97 | 2,087,736 | +0.75(+1.15%) |
Jan 29, 2019 | 65.21 | 66.64 | 64.76 | 65.22 | 1,846,742 | +0.14(+0.21%) |
Jan 28, 2019 | 62.77 | 65.17 | 61.99 | 65.08 | 2,651,439 | +1.71(+2.69%) |
Jan 25, 2019 | 63.53 | 64.18 | 63.15 | 63.37 | 1,369,290 | +0.33(+0.52%) |
Jan 24, 2019 | 62.75 | 63.77 | 62.22 | 63.05 | 1,102,237 | +0.49(+0.78%) |
Jan 23, 2019 | 63.15 | 63.15 | 61.48 | 62.56 | 1,380,637 | -0.29(-0.46%) |
Jan 22, 2019 | 63.91 | 64.41 | 62.21 | 62.85 | 1,814,039 | -1.78(-2.75%) |
Jan 18, 2019 | 64.83 | 64.99 | 63.64 | 64.62 | 2,011,067 | +0.78(+1.22%) |
Jan 17, 2019 | 63.46 | 64.94 | 63.18 | 63.84 | 1,083,924 | +0.28(+0.44%) |
Jan 16, 2019 | 64.36 | 64.97 | 63.50 | 63.56 | 1,481,534 | -1.15(-1.77%) |
Jan 15, 2019 | 64.50 | 65.82 | 63.97 | 64.71 | 1,303,649 | +0.39(+0.60%) |
Jan 14, 2019 | 63.53 | 64.58 | 62.88 | 64.32 | 1,831,929 | +0.00(+0.00%) |
Jan 11, 2019 | 64.72 | 65.23 | 64.02 | 64.32 | 1,477,289 | -1.21(-1.84%) |
Jan 10, 2019 | 64.67 | 65.53 | 63.44 | 65.53 | 1,531,540 | +0.64(+0.98%) |
Jan 09, 2019 | 64.82 | 66.41 | 64.57 | 64.89 | 2,328,713 | +0.70(+1.09%) |
Jan 08, 2019 | 62.71 | 65.33 | 62.71 | 64.19 | 2,894,328 | +1.82(+2.93%) |
Jan 07, 2019 | 61.82 | 63.57 | 61.03 | 62.37 | 1,952,122 | +0.79(+1.28%) |
Jan 04, 2019 | 61.00 | 62.04 | 60.35 | 61.58 | 2,036,136 | +1.48(+2.46%) |
Jan 03, 2019 | 60.81 | 61.03 | 58.25 | 60.10 | 1,632,816 | +0.07(+0.12%) |