Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.96 | 63.90 | 62.79 | 63.09 | 658,572 | +0.22(+0.35%) |
Mar 28, 2019 | 62.14 | 63.33 | 62.05 | 62.87 | 948,737 | +0.74(+1.20%) |
Mar 27, 2019 | 62.57 | 63.45 | 61.89 | 62.13 | 709,948 | +0.03(+0.04%) |
Mar 26, 2019 | 60.61 | 62.13 | 60.14 | 62.10 | 1,236,783 | +1.79(+2.96%) |
Mar 25, 2019 | 61.52 | 62.20 | 59.95 | 60.31 | 1,422,119 | -1.12(-1.83%) |
Mar 22, 2019 | 64.02 | 64.15 | 61.07 | 61.44 | 889,390 | -3.37(-5.19%) |
Mar 21, 2019 | 63.36 | 65.42 | 63.36 | 64.80 | 774,665 | +0.59(+0.93%) |
Mar 20, 2019 | 64.02 | 65.10 | 63.54 | 64.21 | 786,080 | -0.23(-0.36%) |
Mar 19, 2019 | 65.77 | 66.44 | 64.20 | 64.44 | 579,252 | -0.74(-1.14%) |
Mar 18, 2019 | 64.49 | 65.20 | 63.62 | 65.18 | 585,758 | +0.83(+1.29%) |
Mar 15, 2019 | 63.98 | 64.85 | 63.64 | 64.36 | 752,685 | +0.47(+0.74%) |
Mar 14, 2019 | 64.18 | 64.45 | 63.37 | 63.88 | 523,867 | -0.64(-0.99%) |
Mar 13, 2019 | 64.38 | 64.87 | 63.43 | 64.52 | 666,072 | +0.79(+1.24%) |
Mar 12, 2019 | 64.20 | 64.59 | 63.66 | 63.73 | 714,412 | -0.20(-0.32%) |
Mar 11, 2019 | 63.19 | 64.41 | 62.76 | 63.94 | 579,157 | +1.15(+1.84%) |
Mar 08, 2019 | 63.25 | 63.40 | 61.96 | 62.79 | 640,073 | -1.28(-2.00%) |
Mar 07, 2019 | 65.73 | 66.18 | 63.36 | 64.07 | 1,112,022 | -1.63(-2.48%) |
Mar 06, 2019 | 64.98 | 66.96 | 64.65 | 65.70 | 1,020,991 | +1.13(+1.76%) |
Mar 05, 2019 | 65.61 | 65.96 | 64.53 | 64.56 | 823,305 | -1.12(-1.70%) |
Mar 04, 2019 | 65.24 | 66.18 | 64.04 | 65.68 | 1,599,256 | +0.92(+1.42%) |
Mar 01, 2019 | 65.68 | 66.81 | 63.50 | 64.76 | 1,280,576 | -0.20(-0.31%) |
Feb 28, 2019 | 67.20 | 67.55 | 64.77 | 64.96 | 1,241,885 | -2.41(-3.57%) |
Feb 27, 2019 | 67.02 | 67.45 | 66.49 | 67.37 | 936,822 | +0.23(+0.35%) |
Feb 26, 2019 | 67.41 | 68.33 | 67.12 | 67.14 | 834,171 | -1.27(-1.86%) |
Feb 25, 2019 | 70.22 | 70.72 | 68.06 | 68.41 | 1,898,157 | -1.61(-2.30%) |
Feb 22, 2019 | 69.61 | 70.69 | 69.50 | 70.02 | 807,477 | +0.74(+1.07%) |
Feb 21, 2019 | 73.49 | 73.95 | 69.05 | 69.28 | 1,547,973 | -4.74(-6.41%) |
Feb 20, 2019 | 70.88 | 74.04 | 68.58 | 74.03 | 2,901,168 | +2.65(+3.71%) |
Feb 19, 2019 | 67.05 | 74.03 | 66.99 | 71.38 | 3,001,313 | -3.57(-4.76%) |
Feb 15, 2019 | 73.07 | 75.09 | 72.85 | 74.94 | 1,805,761 | +2.85(+3.96%) |
Feb 14, 2019 | 71.45 | 72.64 | 71.36 | 72.09 | 519,116 | +0.23(+0.32%) |
Feb 13, 2019 | 72.16 | 72.48 | 71.52 | 71.86 | 745,521 | +0.21(+0.30%) |
Feb 12, 2019 | 70.14 | 72.11 | 70.04 | 71.64 | 857,372 | +2.32(+3.34%) |
Feb 11, 2019 | 68.13 | 69.55 | 68.07 | 69.33 | 1,268,184 | +1.19(+1.74%) |
Feb 08, 2019 | 68.03 | 68.88 | 67.03 | 68.14 | 762,797 | -0.39(-0.57%) |
Feb 07, 2019 | 69.58 | 70.22 | 67.72 | 68.53 | 869,541 | -1.68(-2.39%) |
Feb 06, 2019 | 71.17 | 71.76 | 70.11 | 70.21 | 570,154 | -1.93(-2.67%) |
Feb 05, 2019 | 69.78 | 72.24 | 69.78 | 72.14 | 738,406 | +2.24(+3.21%) |
Feb 04, 2019 | 69.94 | 70.27 | 68.90 | 69.89 | 460,418 | +0.08(+0.12%) |
Feb 01, 2019 | 68.36 | 70.37 | 68.06 | 69.81 | 759,235 | +1.33(+1.95%) |
Jan 31, 2019 | 70.36 | 70.43 | 68.15 | 68.47 | 1,021,882 | -2.90(-4.06%) |
Jan 30, 2019 | 70.38 | 71.76 | 68.66 | 71.38 | 582,877 | +0.29(+0.40%) |
Jan 29, 2019 | 68.74 | 71.63 | 68.74 | 71.09 | 646,278 | +2.18(+3.16%) |
Jan 28, 2019 | 68.57 | 69.25 | 68.13 | 68.91 | 777,623 | -0.68(-0.97%) |
Jan 25, 2019 | 68.18 | 69.84 | 67.97 | 69.59 | 872,770 | +2.19(+3.24%) |
Jan 24, 2019 | 67.16 | 67.64 | 67.04 | 67.40 | 614,502 | +0.22(+0.33%) |
Jan 23, 2019 | 69.43 | 69.79 | 67.00 | 67.18 | 909,713 | -2.25(-3.24%) |
Jan 22, 2019 | 71.35 | 71.71 | 68.62 | 69.43 | 860,843 | -2.69(-3.73%) |
Jan 18, 2019 | 70.62 | 73.41 | 70.62 | 72.12 | 1,036,057 | +2.15(+3.07%) |
Jan 17, 2019 | 68.73 | 70.49 | 68.22 | 69.97 | 635,674 | +0.74(+1.07%) |
Jan 16, 2019 | 67.71 | 70.49 | 67.41 | 69.23 | 1,075,545 | +1.96(+2.92%) |
Jan 15, 2019 | 68.57 | 68.91 | 66.66 | 67.26 | 595,047 | -1.42(-2.06%) |
Jan 14, 2019 | 68.82 | 69.70 | 67.93 | 68.68 | 750,285 | -0.88(-1.27%) |
Jan 11, 2019 | 69.51 | 70.18 | 69.05 | 69.56 | 711,534 | -0.62(-0.88%) |
Jan 10, 2019 | 68.98 | 70.28 | 67.65 | 70.18 | 816,847 | +0.35(+0.50%) |
Jan 09, 2019 | 69.50 | 70.50 | 68.98 | 69.83 | 1,257,718 | +0.78(+1.13%) |
Jan 08, 2019 | 67.18 | 69.28 | 66.67 | 69.05 | 1,981,041 | +4.25(+6.56%) |
Jan 07, 2019 | 64.43 | 65.68 | 63.15 | 64.80 | 1,401,338 | +0.33(+0.52%) |
Jan 04, 2019 | 62.40 | 64.71 | 62.12 | 64.46 | 889,282 | +4.02(+6.65%) |
Jan 03, 2019 | 62.25 | 62.81 | 60.39 | 60.44 | 649,949 | -2.07(-3.31%) |