Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.89 | 69.98 | 68.63 | 69.36 | 271,600 | +0.78(+1.14%) |
Mar 28, 2019 | 69.91 | 70.91 | 68.10 | 68.58 | 240,370 | -1.04(-1.49%) |
Mar 27, 2019 | 68.54 | 69.93 | 68.54 | 69.62 | 143,133 | +1.05(+1.53%) |
Mar 26, 2019 | 68.00 | 69.40 | 67.27 | 68.57 | 120,246 | +0.63(+0.93%) |
Mar 25, 2019 | 66.71 | 68.76 | 66.46 | 67.94 | 136,102 | +1.05(+1.57%) |
Mar 22, 2019 | 69.38 | 69.46 | 66.83 | 66.89 | 168,200 | -2.42(-3.49%) |
Mar 21, 2019 | 67.88 | 69.53 | 67.88 | 69.31 | 129,707 | +1.23(+1.81%) |
Mar 20, 2019 | 68.34 | 69.34 | 67.92 | 68.08 | 134,858 | -0.35(-0.51%) |
Mar 19, 2019 | 69.26 | 69.50 | 68.16 | 68.43 | 131,001 | -0.51(-0.74%) |
Mar 18, 2019 | 68.20 | 69.26 | 67.64 | 68.94 | 120,323 | +0.65(+0.95%) |
Mar 15, 2019 | 68.37 | 69.28 | 67.99 | 68.29 | 280,200 | +0.44(+0.65%) |
Mar 14, 2019 | 68.52 | 68.72 | 67.79 | 67.85 | 83,488 | -1.15(-1.67%) |
Mar 13, 2019 | 68.24 | 69.48 | 68.24 | 69.00 | 143,187 | +1.00(+1.47%) |
Mar 12, 2019 | 68.08 | 68.24 | 67.38 | 68.00 | 111,773 | +0.37(+0.55%) |
Mar 11, 2019 | 66.86 | 67.94 | 66.68 | 67.63 | 118,797 | +0.60(+0.90%) |
Mar 08, 2019 | 65.95 | 67.30 | 65.77 | 67.03 | 184,300 | +0.64(+0.96%) |
Mar 07, 2019 | 66.99 | 67.59 | 65.54 | 66.39 | 164,840 | -0.60(-0.90%) |
Mar 06, 2019 | 67.84 | 68.13 | 66.69 | 66.99 | 294,134 | -1.05(-1.54%) |
Mar 05, 2019 | 69.22 | 69.22 | 67.60 | 68.04 | 189,758 | -0.72(-1.05%) |
Mar 04, 2019 | 71.22 | 71.22 | 68.57 | 68.76 | 213,844 | -2.43(-3.41%) |
Mar 01, 2019 | 72.55 | 73.23 | 70.66 | 71.19 | 174,100 | -0.60(-0.84%) |
Feb 28, 2019 | 71.50 | 72.67 | 70.23 | 71.79 | 105,913 | +0.22(+0.31%) |
Feb 27, 2019 | 71.45 | 72.75 | 71.45 | 71.57 | 158,336 | +0.19(+0.27%) |
Feb 26, 2019 | 71.13 | 71.68 | 70.16 | 71.38 | 95,834 | +0.60(+0.85%) |
Feb 25, 2019 | 70.69 | 71.26 | 70.12 | 70.78 | 219,886 | +0.41(+0.58%) |
Feb 22, 2019 | 70.93 | 71.92 | 70.02 | 70.37 | 121,600 | -0.63(-0.89%) |
Feb 21, 2019 | 72.95 | 73.09 | 70.50 | 71.00 | 158,737 | -1.95(-2.67%) |
Feb 20, 2019 | 70.96 | 73.29 | 70.92 | 72.95 | 143,532 | +2.15(+3.04%) |
Feb 19, 2019 | 70.65 | 72.00 | 69.85 | 70.80 | 150,286 | -1.10(-1.53%) |
Feb 15, 2019 | 70.60 | 72.20 | 70.18 | 71.90 | 182,500 | +1.91(+2.73%) |
Feb 14, 2019 | 69.83 | 70.67 | 69.20 | 69.99 | 211,199 | -0.63(-0.89%) |
Feb 13, 2019 | 70.30 | 71.02 | 69.58 | 70.62 | 152,244 | +0.64(+0.91%) |
Feb 12, 2019 | 69.40 | 70.00 | 68.90 | 69.98 | 160,392 | +0.96(+1.39%) |
Feb 11, 2019 | 69.03 | 69.58 | 67.91 | 69.02 | 151,487 | +0.00(+0.00%) |
Feb 08, 2019 | 69.18 | 69.66 | 68.67 | 69.02 | 221,700 | -0.16(-0.23%) |
Feb 07, 2019 | 73.62 | 73.62 | 68.58 | 69.18 | 223,429 | -4.45(-6.04%) |
Feb 06, 2019 | 75.10 | 75.82 | 71.36 | 73.63 | 333,953 | +1.17(+1.61%) |
Feb 05, 2019 | 72.49 | 72.86 | 71.38 | 72.46 | 139,629 | +0.31(+0.43%) |
Feb 04, 2019 | 70.58 | 72.22 | 69.81 | 72.15 | 252,706 | +1.64(+2.33%) |
Feb 01, 2019 | 70.48 | 70.69 | 69.80 | 70.51 | 277,500 | -0.14(-0.20%) |
Jan 31, 2019 | 69.84 | 70.99 | 69.53 | 70.65 | 264,851 | +0.43(+0.61%) |
Jan 30, 2019 | 69.39 | 70.37 | 68.74 | 70.22 | 191,565 | +1.12(+1.62%) |
Jan 29, 2019 | 69.68 | 69.68 | 68.64 | 69.10 | 79,103 | -0.46(-0.66%) |
Jan 28, 2019 | 68.76 | 70.58 | 68.63 | 69.56 | 101,656 | -0.32(-0.46%) |
Jan 25, 2019 | 69.47 | 70.39 | 69.04 | 69.88 | 93,400 | +0.96(+1.39%) |
Jan 24, 2019 | 69.33 | 69.70 | 68.21 | 68.92 | 247,463 | -0.40(-0.58%) |
Jan 23, 2019 | 70.72 | 70.98 | 68.98 | 69.32 | 167,028 | -1.20(-1.70%) |
Jan 22, 2019 | 72.16 | 72.58 | 69.99 | 70.52 | 150,559 | -2.11(-2.91%) |
Jan 18, 2019 | 71.78 | 72.84 | 71.51 | 72.63 | 436,800 | +1.54(+2.17%) |
Jan 17, 2019 | 69.92 | 72.13 | 69.69 | 71.09 | 196,607 | +1.07(+1.53%) |
Jan 16, 2019 | 69.23 | 70.21 | 69.10 | 70.02 | 125,844 | +0.63(+0.91%) |
Jan 15, 2019 | 69.17 | 70.08 | 67.82 | 69.39 | 217,454 | +0.27(+0.39%) |
Jan 14, 2019 | 69.13 | 69.90 | 68.32 | 69.12 | 217,109 | -0.52(-0.75%) |
Jan 11, 2019 | 68.76 | 70.19 | 67.88 | 69.64 | 145,400 | +0.68(+0.99%) |
Jan 10, 2019 | 69.51 | 69.58 | 67.64 | 68.96 | 316,106 | -1.63(-2.31%) |
Jan 09, 2019 | 70.06 | 71.20 | 70.00 | 70.59 | 124,918 | +0.76(+1.09%) |
Jan 08, 2019 | 71.20 | 71.20 | 69.10 | 69.83 | 459,163 | -0.83(-1.17%) |
Jan 07, 2019 | 67.90 | 71.07 | 67.90 | 70.66 | 322,729 | +2.19(+3.20%) |
Jan 04, 2019 | 68.57 | 69.18 | 67.67 | 68.47 | 227,100 | +0.63(+0.93%) |
Jan 03, 2019 | 67.70 | 68.50 | 66.77 | 67.84 | 154,084 | -0.28(-0.41%) |