Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.14 | 61.62 | 59.59 | 60.38 | 10,308 | +0.58(+0.97%) |
Mar 28, 2019 | 60.94 | 61.58 | 59.15 | 59.80 | 4,869 | -1.39(-2.28%) |
Mar 27, 2019 | 61.74 | 62.03 | 60.73 | 61.20 | 6,640 | -0.64(-1.04%) |
Mar 26, 2019 | 61.77 | 63.36 | 61.12 | 61.84 | 5,803 | +0.31(+0.50%) |
Mar 25, 2019 | 61.30 | 62.84 | 61.01 | 61.53 | 5,381 | +0.52(+0.85%) |
Mar 22, 2019 | 62.34 | 62.40 | 61.01 | 61.01 | 8,609 | -1.51(-2.41%) |
Mar 21, 2019 | 60.62 | 63.69 | 59.37 | 62.52 | 8,537 | +1.46(+2.39%) |
Mar 20, 2019 | 61.80 | 61.80 | 61.05 | 61.06 | 2,706 | -0.16(-0.26%) |
Mar 19, 2019 | 61.94 | 61.94 | 61.22 | 61.22 | 2,511 | -0.57(-0.93%) |
Mar 18, 2019 | 61.40 | 61.80 | 61.09 | 61.80 | 3,778 | +0.53(+0.86%) |
Mar 15, 2019 | 62.47 | 62.47 | 61.09 | 61.27 | 14,726 | -1.02(-1.63%) |
Mar 14, 2019 | 62.85 | 63.98 | 62.28 | 62.28 | 6,858 | -0.61(-0.97%) |
Mar 13, 2019 | 62.19 | 64.12 | 62.09 | 62.89 | 10,052 | +0.91(+1.47%) |
Mar 12, 2019 | 62.22 | 62.38 | 61.28 | 61.98 | 3,558 | -0.43(-0.69%) |
Mar 11, 2019 | 61.38 | 64.05 | 61.20 | 62.41 | 15,614 | +1.23(+2.01%) |
Mar 08, 2019 | 61.80 | 63.99 | 60.89 | 61.19 | 4,757 | -0.48(-0.77%) |
Mar 07, 2019 | 62.59 | 62.89 | 61.66 | 61.66 | 1,323 | -0.91(-1.46%) |
Mar 06, 2019 | 62.59 | 63.85 | 62.58 | 62.58 | 6,532 | -0.01(-0.01%) |
Mar 05, 2019 | 62.75 | 62.99 | 60.96 | 62.59 | 15,816 | -0.17(-0.27%) |
Mar 04, 2019 | 63.33 | 64.31 | 61.69 | 62.75 | 6,489 | -0.48(-0.75%) |
Mar 01, 2019 | 62.96 | 63.77 | 62.48 | 63.23 | 12,277 | +0.70(+1.13%) |
Feb 28, 2019 | 63.42 | 65.46 | 62.52 | 62.52 | 4,555 | -1.03(-1.62%) |
Feb 27, 2019 | 63.37 | 63.61 | 63.37 | 63.55 | 1,323 | +0.43(+0.68%) |
Feb 26, 2019 | 63.88 | 65.96 | 63.01 | 63.12 | 6,810 | -0.59(-0.93%) |
Feb 25, 2019 | 64.35 | 66.17 | 63.53 | 63.71 | 9,231 | -0.46(-0.71%) |
Feb 22, 2019 | 65.26 | 65.75 | 63.78 | 64.17 | 9,890 | -0.58(-0.90%) |
Feb 21, 2019 | 65.93 | 66.30 | 64.75 | 64.75 | 3,509 | -1.18(-1.79%) |
Feb 20, 2019 | 65.59 | 66.76 | 65.23 | 65.93 | 5,415 | +0.40(+0.60%) |
Feb 19, 2019 | 64.39 | 66.81 | 64.39 | 65.53 | 17,739 | +0.18(+0.28%) |
Feb 15, 2019 | 63.35 | 66.85 | 63.35 | 65.35 | 18,075 | +2.28(+3.61%) |
Feb 14, 2019 | 62.05 | 63.37 | 62.01 | 63.07 | 3,002 | +1.02(+1.64%) |
Feb 13, 2019 | 61.88 | 62.96 | 60.82 | 62.05 | 6,805 | +0.22(+0.36%) |
Feb 12, 2019 | 61.22 | 62.60 | 60.78 | 61.83 | 6,190 | +1.54(+2.55%) |
Feb 11, 2019 | 61.28 | 61.28 | 59.47 | 60.29 | 9,218 | -1.02(-1.66%) |
Feb 08, 2019 | 60.23 | 61.79 | 59.40 | 61.31 | 4,319 | +0.91(+1.51%) |
Feb 07, 2019 | 63.83 | 64.20 | 59.11 | 60.40 | 14,580 | -3.73(-5.82%) |
Feb 06, 2019 | 63.95 | 64.92 | 63.34 | 64.13 | 1,514 | +0.23(+0.36%) |
Feb 05, 2019 | 64.15 | 65.36 | 63.53 | 63.90 | 5,484 | +0.12(+0.19%) |
Feb 04, 2019 | 61.86 | 64.92 | 61.22 | 63.77 | 15,878 | +1.98(+3.20%) |
Feb 01, 2019 | 59.34 | 62.56 | 58.33 | 61.79 | 10,572 | +2.42(+4.07%) |
Jan 31, 2019 | 61.29 | 62.29 | 59.34 | 59.38 | 5,576 | -2.01(-3.27%) |
Jan 30, 2019 | 61.82 | 62.28 | 60.70 | 61.38 | 14,694 | -0.44(-0.71%) |
Jan 29, 2019 | 63.05 | 63.33 | 61.05 | 61.82 | 15,299 | -1.13(-1.79%) |
Jan 28, 2019 | 63.26 | 64.80 | 62.15 | 62.95 | 8,787 | -1.71(-2.64%) |
Jan 25, 2019 | 65.66 | 65.98 | 64.65 | 64.65 | 6,934 | -0.26(-0.39%) |
Jan 24, 2019 | 66.25 | 66.28 | 63.80 | 64.91 | 4,587 | -0.41(-0.63%) |
Jan 23, 2019 | 63.70 | 70.16 | 62.01 | 65.32 | 13,263 | +1.87(+2.95%) |
Jan 22, 2019 | 64.23 | 64.45 | 63.45 | 63.45 | 4,266 | -0.96(-1.49%) |
Jan 18, 2019 | 63.54 | 65.45 | 63.54 | 64.41 | 10,345 | +1.05(+1.65%) |
Jan 17, 2019 | 62.28 | 65.35 | 62.17 | 63.36 | 8,642 | +0.99(+1.58%) |
Jan 16, 2019 | 64.33 | 64.98 | 62.23 | 62.38 | 9,511 | -2.29(-3.54%) |
Jan 15, 2019 | 61.85 | 66.00 | 61.85 | 64.66 | 2,593 | +0.14(+0.22%) |
Jan 14, 2019 | 66.03 | 67.24 | 63.04 | 64.52 | 8,937 | -2.42(-3.61%) |
Jan 11, 2019 | 65.49 | 71.04 | 64.90 | 66.94 | 12,391 | +1.38(+2.11%) |
Jan 10, 2019 | 64.39 | 66.74 | 64.11 | 65.56 | 21,342 | +1.13(+1.76%) |
Jan 09, 2019 | 62.89 | 65.41 | 62.33 | 64.42 | 10,231 | +1.55(+2.46%) |
Jan 08, 2019 | 62.83 | 63.32 | 60.82 | 62.88 | 4,367 | +0.33(+0.52%) |
Jan 07, 2019 | 59.15 | 63.17 | 59.15 | 62.55 | 11,098 | +3.49(+5.91%) |
Jan 04, 2019 | 58.79 | 61.60 | 58.79 | 59.06 | 11,481 | +0.68(+1.16%) |
Jan 03, 2019 | 57.40 | 59.64 | 55.59 | 58.38 | 11,420 | +0.35(+0.61%) |