Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.87 | 69.87 | 69.06 | 69.26 | 301,900 | +0.06(+0.09%) |
Mar 28, 2019 | 68.58 | 69.38 | 67.86 | 69.20 | 249,265 | +0.79(+1.15%) |
Mar 27, 2019 | 69.43 | 70.05 | 67.69 | 68.41 | 175,895 | -1.18(-1.70%) |
Mar 26, 2019 | 69.37 | 70.36 | 69.01 | 69.59 | 166,824 | +0.84(+1.22%) |
Mar 25, 2019 | 68.19 | 69.42 | 68.00 | 68.75 | 236,068 | +0.31(+0.45%) |
Mar 22, 2019 | 70.28 | 71.28 | 68.39 | 68.44 | 221,500 | -2.35(-3.32%) |
Mar 21, 2019 | 69.36 | 71.54 | 69.36 | 70.79 | 206,614 | +1.19(+1.71%) |
Mar 20, 2019 | 69.51 | 70.70 | 69.08 | 69.60 | 199,775 | +0.15(+0.22%) |
Mar 19, 2019 | 69.50 | 70.00 | 68.39 | 69.45 | 273,167 | +0.45(+0.65%) |
Mar 18, 2019 | 68.44 | 69.29 | 67.97 | 69.00 | 184,497 | +0.75(+1.10%) |
Mar 15, 2019 | 67.87 | 69.21 | 67.13 | 68.25 | 539,900 | +0.25(+0.37%) |
Mar 14, 2019 | 68.06 | 68.84 | 67.81 | 68.00 | 478,847 | -0.24(-0.35%) |
Mar 13, 2019 | 69.65 | 70.09 | 68.10 | 68.24 | 334,869 | -1.41(-2.02%) |
Mar 12, 2019 | 69.23 | 69.70 | 67.90 | 69.65 | 479,592 | +0.48(+0.69%) |
Mar 11, 2019 | 68.60 | 70.14 | 68.60 | 69.17 | 360,142 | +0.76(+1.11%) |
Mar 08, 2019 | 67.10 | 68.50 | 66.94 | 68.41 | 253,900 | +0.94(+1.39%) |
Mar 07, 2019 | 67.13 | 68.12 | 67.06 | 67.47 | 266,328 | +0.42(+0.63%) |
Mar 06, 2019 | 68.10 | 68.71 | 66.25 | 67.05 | 338,870 | -1.20(-1.76%) |
Mar 05, 2019 | 68.94 | 69.42 | 68.18 | 68.25 | 255,319 | -0.83(-1.20%) |
Mar 04, 2019 | 71.60 | 71.76 | 66.50 | 69.08 | 642,480 | -1.92(-2.70%) |
Mar 01, 2019 | 70.00 | 72.00 | 69.64 | 71.00 | 967,500 | +2.18(+3.17%) |
Feb 28, 2019 | 67.40 | 69.38 | 67.24 | 68.82 | 466,346 | +0.89(+1.31%) |
Feb 27, 2019 | 66.54 | 68.55 | 66.54 | 67.93 | 230,125 | +1.12(+1.68%) |
Feb 26, 2019 | 67.62 | 68.34 | 66.77 | 66.81 | 231,646 | -0.80(-1.18%) |
Feb 25, 2019 | 68.00 | 68.49 | 67.10 | 67.61 | 237,769 | +0.12(+0.18%) |
Feb 22, 2019 | 66.80 | 67.73 | 66.56 | 67.49 | 346,300 | +1.23(+1.86%) |
Feb 21, 2019 | 65.23 | 66.29 | 64.30 | 66.26 | 332,534 | +0.92(+1.41%) |
Feb 20, 2019 | 65.24 | 66.10 | 65.24 | 65.34 | 410,024 | +0.19(+0.29%) |
Feb 19, 2019 | 66.15 | 66.15 | 64.19 | 65.15 | 546,793 | -1.64(-2.46%) |
Feb 15, 2019 | 66.94 | 67.00 | 65.19 | 66.79 | 598,900 | -0.06(-0.09%) |
Feb 14, 2019 | 60.00 | 67.98 | 58.13 | 66.85 | 784,112 | +1.63(+2.50%) |
Feb 13, 2019 | 64.27 | 66.36 | 64.16 | 65.22 | 584,108 | +0.94(+1.46%) |
Feb 12, 2019 | 62.99 | 64.62 | 62.55 | 64.28 | 453,593 | +1.87(+3.00%) |
Feb 11, 2019 | 63.17 | 63.92 | 62.22 | 62.41 | 451,258 | -0.49(-0.78%) |
Feb 08, 2019 | 62.44 | 63.31 | 62.29 | 62.90 | 412,500 | +0.40(+0.64%) |
Feb 07, 2019 | 61.38 | 62.52 | 61.20 | 62.50 | 257,626 | +0.40(+0.64%) |
Feb 06, 2019 | 62.71 | 62.71 | 61.83 | 62.10 | 301,228 | -0.08(-0.13%) |
Feb 05, 2019 | 61.87 | 62.44 | 61.47 | 62.18 | 1,020,502 | +0.56(+0.91%) |
Feb 04, 2019 | 60.83 | 62.30 | 60.83 | 61.62 | 272,977 | +1.36(+2.26%) |
Feb 01, 2019 | 59.47 | 60.36 | 59.02 | 60.26 | 352,600 | +0.83(+1.40%) |
Jan 31, 2019 | 57.59 | 59.81 | 57.59 | 59.43 | 295,936 | +1.71(+2.96%) |
Jan 30, 2019 | 57.34 | 58.38 | 56.65 | 57.72 | 337,606 | +0.80(+1.41%) |
Jan 29, 2019 | 57.30 | 57.30 | 56.49 | 56.92 | 127,200 | -0.10(-0.18%) |
Jan 28, 2019 | 56.79 | 57.35 | 56.03 | 57.02 | 300,748 | -0.31(-0.54%) |
Jan 25, 2019 | 56.35 | 57.39 | 55.92 | 57.33 | 196,700 | +1.49(+2.67%) |
Jan 24, 2019 | 56.05 | 56.40 | 55.50 | 55.84 | 143,756 | +0.15(+0.27%) |
Jan 23, 2019 | 55.50 | 56.17 | 54.44 | 55.69 | 312,059 | +1.45(+2.67%) |
Jan 22, 2019 | 55.29 | 55.64 | 53.62 | 54.24 | 279,097 | -1.78(-3.18%) |
Jan 18, 2019 | 55.30 | 56.34 | 54.77 | 56.02 | 257,400 | +1.34(+2.45%) |
Jan 17, 2019 | 53.75 | 55.25 | 53.75 | 54.68 | 555,876 | +0.83(+1.54%) |
Jan 16, 2019 | 52.78 | 53.87 | 52.43 | 53.85 | 408,076 | +1.07(+2.03%) |
Jan 15, 2019 | 51.87 | 53.47 | 51.87 | 52.78 | 183,389 | +1.03(+1.99%) |
Jan 14, 2019 | 52.09 | 52.20 | 50.98 | 51.75 | 201,000 | -0.76(-1.45%) |
Jan 11, 2019 | 53.22 | 53.52 | 52.39 | 52.51 | 158,100 | -0.88(-1.65%) |
Jan 10, 2019 | 53.37 | 53.75 | 53.01 | 53.39 | 321,520 | -0.23(-0.43%) |
Jan 09, 2019 | 52.76 | 53.98 | 52.33 | 53.62 | 280,796 | +1.15(+2.19%) |
Jan 08, 2019 | 51.87 | 52.86 | 51.63 | 52.47 | 461,936 | +1.24(+2.42%) |
Jan 07, 2019 | 49.18 | 51.38 | 49.18 | 51.23 | 351,289 | +2.27(+4.64%) |
Jan 04, 2019 | 48.13 | 49.51 | 47.84 | 48.96 | 318,100 | +1.65(+3.49%) |
Jan 03, 2019 | 47.85 | 48.38 | 46.12 | 47.31 | 385,282 | -0.54(-1.13%) |