Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.39 | 75.00 | 73.39 | 74.78 | 5,000 | +0.77(+1.04%) |
Mar 28, 2019 | 73.82 | 74.09 | 73.56 | 74.00 | 5,614 | +0.50(+0.69%) |
Mar 27, 2019 | 73.50 | 73.58 | 72.66 | 73.50 | 5,054 | +0.49(+0.67%) |
Mar 26, 2019 | 71.53 | 73.01 | 71.53 | 73.01 | 1,588 | +1.00(+1.39%) |
Mar 25, 2019 | 72.01 | 72.01 | 72.01 | 72.01 | 468 | +0.65(+0.90%) |
Mar 22, 2019 | 70.82 | 72.01 | 70.82 | 71.36 | 3,000 | -0.30(-0.41%) |
Mar 21, 2019 | 69.32 | 71.66 | 69.32 | 71.66 | 14,000 | +2.66(+3.86%) |
Mar 20, 2019 | 69.00 | 69.71 | 69.00 | 69.00 | 3,908 | -0.81(-1.16%) |
Mar 19, 2019 | 69.67 | 70.00 | 69.67 | 69.81 | 7,186 | -0.19(-0.28%) |
Mar 18, 2019 | 69.50 | 70.00 | 69.50 | 70.00 | 5,150 | +1.34(+1.95%) |
Mar 15, 2019 | 68.66 | 69.88 | 68.66 | 68.66 | 1,600 | -1.34(-1.91%) |
Mar 14, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 1,572 | +1.08(+1.56%) |
Mar 13, 2019 | 68.92 | 68.92 | 68.92 | 68.92 | 302 | -0.39(-0.57%) |
Mar 12, 2019 | 69.32 | 69.32 | 69.32 | 69.32 | 240 | -0.13(-0.19%) |
Mar 11, 2019 | 67.38 | 69.45 | 67.38 | 69.45 | 3,948 | +1.75(+2.58%) |
Mar 08, 2019 | 67.70 | 67.70 | 67.70 | 67.70 | 400 | +0.32(+0.47%) |
Mar 07, 2019 | 68.35 | 68.50 | 67.39 | 67.39 | 6,268 | -0.80(-1.17%) |
Mar 06, 2019 | 69.39 | 69.39 | 68.18 | 68.18 | 402 | +0.04(+0.05%) |
Mar 05, 2019 | 68.14 | 68.14 | 68.14 | 68.14 | 234 | +0.78(+1.17%) |
Mar 04, 2019 | 66.15 | 67.36 | 66.15 | 67.36 | 1,884 | -0.84(-1.23%) |
Mar 01, 2019 | 68.69 | 68.69 | 68.20 | 68.20 | 1,000 | +0.27(+0.40%) |
Feb 28, 2019 | 67.93 | 67.93 | 67.93 | 67.93 | 394 | +0.85(+1.27%) |
Feb 27, 2019 | 67.08 | 67.08 | 67.08 | 67.08 | 320 | +0.65(+0.98%) |
Feb 26, 2019 | 66.43 | 66.43 | 66.43 | 66.43 | 84 | +0.00(+0.00%) |
Feb 25, 2019 | 67.26 | 67.58 | 66.27 | 66.43 | 4,548 | -0.72(-1.08%) |
Feb 22, 2019 | 67.16 | 67.16 | 67.15 | 67.15 | 1,600 | +1.62(+2.47%) |
Feb 21, 2019 | 66.41 | 66.41 | 65.42 | 65.53 | 2,010 | -0.11(-0.17%) |
Feb 20, 2019 | 65.48 | 65.64 | 65.48 | 65.64 | 506 | +1.37(+2.12%) |
Feb 19, 2019 | 63.91 | 64.86 | 63.91 | 64.27 | 848 | -0.39(-0.60%) |
Feb 15, 2019 | 63.33 | 64.83 | 63.33 | 64.66 | 1,600 | +1.07(+1.69%) |
Feb 14, 2019 | 64.54 | 64.54 | 63.59 | 63.59 | 846 | +0.45(+0.71%) |
Feb 13, 2019 | 63.75 | 63.75 | 63.13 | 63.13 | 634 | -1.16(-1.81%) |
Feb 12, 2019 | 64.30 | 64.30 | 64.30 | 64.30 | 536 | +0.81(+1.28%) |
Feb 11, 2019 | 64.00 | 64.00 | 63.49 | 63.49 | 1,566 | +0.39(+0.62%) |
Feb 08, 2019 | 62.07 | 63.10 | 62.07 | 63.10 | 600 | +1.45(+2.34%) |
Feb 07, 2019 | 61.66 | 61.66 | 61.66 | 61.66 | 460 | -0.65(-1.04%) |
Feb 06, 2019 | 62.30 | 62.30 | 62.30 | 62.30 | 374 | +0.15(+0.24%) |
Feb 05, 2019 | 61.46 | 63.04 | 61.46 | 62.16 | 4,770 | +1.53(+2.52%) |
Feb 04, 2019 | 61.95 | 61.95 | 60.62 | 60.62 | 1,066 | -1.38(-2.22%) |
Feb 01, 2019 | 61.58 | 62.00 | 61.58 | 62.00 | 600 | +0.20(+0.33%) |
Jan 31, 2019 | 61.02 | 61.96 | 61.02 | 61.80 | 1,216 | +0.07(+0.11%) |
Jan 30, 2019 | 60.73 | 61.73 | 60.73 | 61.73 | 1,394 | +1.34(+2.21%) |
Jan 29, 2019 | 60.32 | 60.88 | 60.32 | 60.39 | 2,424 | +0.16(+0.26%) |
Jan 28, 2019 | 61.23 | 61.23 | 59.75 | 60.23 | 2,868 | -0.77(-1.25%) |
Jan 25, 2019 | 60.94 | 62.34 | 60.76 | 61.00 | 4,000 | -0.31(-0.51%) |
Jan 24, 2019 | 60.45 | 62.20 | 59.77 | 61.31 | 7,968 | -7.71(-11.17%) |
Jan 23, 2019 | 68.78 | 69.36 | 67.95 | 69.03 | 5,472 | +0.57(+0.83%) |
Jan 22, 2019 | 70.47 | 70.47 | 68.45 | 68.45 | 690 | -1.23(-1.76%) |
Jan 18, 2019 | 69.95 | 70.12 | 69.68 | 69.68 | 800 | +0.05(+0.07%) |
Jan 17, 2019 | 69.63 | 69.63 | 69.63 | 69.63 | 382 | -0.48(-0.68%) |
Jan 16, 2019 | 70.11 | 70.11 | 70.11 | 70.11 | 344 | +0.30(+0.43%) |
Jan 15, 2019 | 70.42 | 70.42 | 69.80 | 69.80 | 690 | -0.05(-0.07%) |
Jan 14, 2019 | 69.85 | 69.85 | 69.85 | 69.85 | 832 | +0.16(+0.24%) |
Jan 11, 2019 | 69.69 | 70.58 | 69.69 | 69.69 | 800 | +0.62(+0.91%) |
Jan 10, 2019 | 70.47 | 70.47 | 69.06 | 69.06 | 1,546 | -1.25(-1.78%) |
Jan 09, 2019 | 69.47 | 70.33 | 69.47 | 70.31 | 2,178 | +0.99(+1.43%) |
Jan 08, 2019 | 69.32 | 69.32 | 68.50 | 69.32 | 1,164 | +0.32(+0.46%) |
Jan 07, 2019 | 68.65 | 69.99 | 68.61 | 69.00 | 6,440 | +1.09(+1.61%) |
Jan 04, 2019 | 69.35 | 69.35 | 67.91 | 67.91 | 1,400 | -0.26(-0.37%) |
Jan 03, 2019 | 68.17 | 68.17 | 67.93 | 68.17 | 610 | +0.15(+0.21%) |