Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 63.69 | 65.74 | 62.92 | 65.68 | 1,112,700 | +2.89(+4.60%) |
Mar 28, 2019 | 61.35 | 62.92 | 60.97 | 62.79 | 780,694 | +1.74(+2.85%) |
Mar 27, 2019 | 61.69 | 62.28 | 60.74 | 61.05 | 865,144 | -0.79(-1.28%) |
Mar 26, 2019 | 61.99 | 62.60 | 61.35 | 61.84 | 516,874 | +0.15(+0.24%) |
Mar 25, 2019 | 61.32 | 62.23 | 60.56 | 61.69 | 534,568 | -0.07(-0.11%) |
Mar 22, 2019 | 63.77 | 64.36 | 61.05 | 61.76 | 769,000 | -2.72(-4.22%) |
Mar 21, 2019 | 62.99 | 64.90 | 62.88 | 64.48 | 998,059 | +0.67(+1.05%) |
Mar 20, 2019 | 62.78 | 64.25 | 62.66 | 63.81 | 705,979 | +0.71(+1.13%) |
Mar 19, 2019 | 62.84 | 63.34 | 62.27 | 63.10 | 979,897 | +0.56(+0.90%) |
Mar 18, 2019 | 62.30 | 62.95 | 61.90 | 62.54 | 1,368,878 | +0.78(+1.26%) |
Mar 15, 2019 | 61.00 | 62.41 | 60.88 | 61.76 | 771,100 | +1.08(+1.78%) |
Mar 14, 2019 | 60.21 | 61.06 | 59.75 | 60.68 | 695,836 | +0.02(+0.03%) |
Mar 13, 2019 | 61.20 | 61.47 | 60.26 | 60.66 | 1,050,183 | -0.10(-0.16%) |
Mar 12, 2019 | 62.53 | 62.53 | 60.06 | 60.76 | 717,697 | -1.47(-2.36%) |
Mar 11, 2019 | 60.83 | 62.77 | 60.39 | 62.23 | 977,411 | +2.45(+4.10%) |
Mar 08, 2019 | 56.46 | 60.57 | 56.46 | 59.78 | 1,063,300 | -0.19(-0.32%) |
Mar 07, 2019 | 62.35 | 62.90 | 59.60 | 59.97 | 1,067,242 | -3.06(-4.85%) |
Mar 06, 2019 | 63.97 | 64.93 | 62.64 | 63.03 | 1,140,122 | -1.32(-2.05%) |
Mar 05, 2019 | 63.01 | 65.50 | 62.71 | 64.35 | 1,131,054 | +1.06(+1.67%) |
Mar 04, 2019 | 63.11 | 66.36 | 62.42 | 63.29 | 2,430,968 | +1.16(+1.87%) |
Mar 01, 2019 | 65.52 | 68.52 | 62.07 | 62.13 | 4,661,600 | -10.78(-14.79%) |
Feb 28, 2019 | 73.33 | 74.15 | 71.64 | 72.91 | 952,598 | -0.81(-1.10%) |
Feb 27, 2019 | 72.52 | 73.90 | 72.52 | 73.72 | 513,998 | +0.43(+0.59%) |
Feb 26, 2019 | 73.21 | 73.72 | 71.92 | 73.29 | 1,030,901 | -0.70(-0.95%) |
Feb 25, 2019 | 72.00 | 74.17 | 70.47 | 73.99 | 1,494,683 | +4.59(+6.61%) |
Feb 22, 2019 | 67.81 | 69.68 | 67.43 | 69.40 | 445,200 | +2.47(+3.69%) |
Feb 21, 2019 | 69.01 | 69.01 | 66.16 | 66.93 | 596,040 | -2.30(-3.32%) |
Feb 20, 2019 | 67.69 | 70.49 | 67.58 | 69.23 | 757,687 | +1.76(+2.61%) |
Feb 19, 2019 | 67.90 | 68.92 | 67.37 | 67.47 | 550,907 | -0.45(-0.66%) |
Feb 15, 2019 | 67.94 | 68.29 | 67.28 | 67.92 | 353,200 | -0.14(-0.21%) |
Feb 14, 2019 | 67.98 | 68.18 | 66.53 | 68.06 | 443,838 | -0.45(-0.66%) |
Feb 13, 2019 | 69.00 | 69.00 | 67.87 | 68.51 | 471,982 | -0.03(-0.04%) |
Feb 12, 2019 | 68.00 | 69.02 | 67.51 | 68.54 | 833,380 | +0.83(+1.23%) |
Feb 11, 2019 | 67.42 | 68.00 | 66.57 | 67.71 | 539,601 | +0.64(+0.95%) |
Feb 08, 2019 | 65.20 | 67.50 | 65.20 | 67.07 | 484,900 | +1.18(+1.79%) |
Feb 07, 2019 | 66.40 | 66.50 | 65.30 | 65.89 | 410,722 | -1.03(-1.54%) |
Feb 06, 2019 | 66.72 | 67.68 | 66.46 | 66.92 | 558,954 | -0.08(-0.12%) |
Feb 05, 2019 | 65.07 | 67.02 | 65.07 | 67.00 | 660,905 | +2.15(+3.32%) |
Feb 04, 2019 | 63.96 | 65.05 | 63.76 | 64.85 | 592,870 | +0.91(+1.42%) |
Feb 01, 2019 | 63.31 | 64.58 | 62.73 | 63.94 | 619,200 | +0.54(+0.85%) |
Jan 31, 2019 | 62.38 | 65.73 | 61.65 | 63.40 | 1,218,216 | +1.79(+2.91%) |
Jan 30, 2019 | 61.60 | 62.23 | 60.49 | 61.61 | 642,175 | +0.93(+1.53%) |
Jan 29, 2019 | 62.19 | 62.19 | 60.34 | 60.68 | 628,519 | -1.51(-2.43%) |
Jan 28, 2019 | 60.72 | 62.88 | 60.54 | 62.19 | 699,799 | +0.39(+0.63%) |
Jan 25, 2019 | 61.25 | 62.65 | 60.56 | 61.80 | 1,174,400 | +1.32(+2.18%) |
Jan 24, 2019 | 60.40 | 61.69 | 60.01 | 60.48 | 699,346 | +0.00(+0.00%) |
Jan 23, 2019 | 60.69 | 61.17 | 59.69 | 60.48 | 673,834 | +0.42(+0.70%) |
Jan 22, 2019 | 59.16 | 60.10 | 58.25 | 60.06 | 891,274 | -0.20(-0.33%) |
Jan 18, 2019 | 60.00 | 61.23 | 59.42 | 60.26 | 1,374,000 | +0.76(+1.28%) |
Jan 17, 2019 | 57.01 | 59.85 | 57.01 | 59.50 | 757,024 | +1.70(+2.94%) |
Jan 16, 2019 | 57.50 | 58.70 | 57.21 | 57.80 | 715,897 | +0.66(+1.16%) |
Jan 15, 2019 | 55.84 | 57.49 | 55.84 | 57.14 | 857,155 | +1.93(+3.50%) |
Jan 14, 2019 | 55.71 | 56.10 | 55.00 | 55.21 | 570,450 | -1.26(-2.23%) |
Jan 11, 2019 | 56.55 | 56.99 | 55.52 | 56.47 | 517,100 | -0.61(-1.07%) |
Jan 10, 2019 | 57.38 | 58.27 | 56.28 | 57.08 | 798,000 | -1.11(-1.91%) |
Jan 09, 2019 | 58.00 | 58.57 | 56.99 | 58.19 | 941,006 | +0.66(+1.15%) |
Jan 08, 2019 | 59.09 | 59.57 | 56.94 | 57.53 | 660,324 | -1.11(-1.89%) |
Jan 07, 2019 | 56.88 | 58.67 | 56.28 | 58.64 | 521,350 | +1.75(+3.08%) |
Jan 04, 2019 | 53.02 | 57.27 | 52.59 | 56.89 | 979,600 | +5.11(+9.87%) |
Jan 03, 2019 | 53.91 | 54.16 | 51.33 | 51.78 | 819,529 | -3.24(-5.89%) |