Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.98 | 69.21 | 68.98 | 69.20 | 1,653 | +0.34(+0.50%) |
Mar 28, 2019 | 68.73 | 68.86 | 68.73 | 68.86 | 845 | +0.30(+0.44%) |
Mar 27, 2019 | 68.81 | 68.81 | 68.56 | 68.56 | 2,030 | -0.09(-0.13%) |
Mar 26, 2019 | 68.59 | 68.73 | 68.32 | 68.65 | 4,631 | +0.49(+0.72%) |
Mar 25, 2019 | 68.02 | 68.25 | 68.02 | 68.16 | 2,577 | +0.02(+0.02%) |
Mar 22, 2019 | 68.43 | 68.43 | 68.14 | 68.14 | 330 | -1.01(-1.46%) |
Mar 21, 2019 | 68.95 | 69.23 | 68.95 | 69.15 | 2,107 | +0.99(+1.46%) |
Mar 20, 2019 | 68.77 | 68.77 | 68.16 | 68.16 | 2,465 | -0.45(-0.66%) |
Mar 19, 2019 | 69.02 | 69.08 | 68.51 | 68.61 | 4,829 | -0.24(-0.35%) |
Mar 18, 2019 | 68.77 | 68.88 | 68.57 | 68.86 | 1,972 | +0.31(+0.45%) |
Mar 15, 2019 | 68.62 | 68.95 | 68.55 | 68.55 | 4,870 | +0.15(+0.22%) |
Mar 14, 2019 | 68.40 | 68.53 | 68.31 | 68.39 | 15,923 | -0.17(-0.25%) |
Mar 13, 2019 | 68.76 | 68.78 | 68.56 | 68.57 | 6,236 | +0.33(+0.48%) |
Mar 12, 2019 | 68.39 | 68.39 | 68.24 | 68.24 | 433 | +0.11(+0.15%) |
Mar 11, 2019 | 67.77 | 68.13 | 67.77 | 68.13 | 2,819 | +0.73(+1.08%) |
Mar 08, 2019 | 67.35 | 67.41 | 67.16 | 67.41 | 1,771 | -0.14(-0.21%) |
Mar 07, 2019 | 67.52 | 67.78 | 67.49 | 67.55 | 811 | -0.47(-0.69%) |
Mar 06, 2019 | 68.39 | 68.39 | 68.01 | 68.01 | 4,429 | -0.50(-0.72%) |
Mar 05, 2019 | 68.61 | 68.61 | 68.51 | 68.51 | 3,105 | -0.06(-0.09%) |
Mar 04, 2019 | 69.37 | 69.37 | 68.52 | 68.57 | 12,094 | -0.38(-0.55%) |
Mar 01, 2019 | 69.09 | 69.09 | 68.73 | 68.95 | 3,210 | +0.33(+0.48%) |
Feb 28, 2019 | 68.62 | 68.62 | 68.62 | 68.62 | 284 | -0.02(-0.03%) |
Feb 27, 2019 | 68.68 | 68.68 | 68.63 | 68.64 | 451 | -0.01(-0.01%) |
Feb 26, 2019 | 68.93 | 68.93 | 68.65 | 68.65 | 5,886 | -0.17(-0.24%) |
Feb 25, 2019 | 69.15 | 69.18 | 68.76 | 68.82 | 7,563 | -0.16(-0.24%) |
Feb 22, 2019 | 69.86 | 69.86 | 68.73 | 68.98 | 6,752 | +0.35(+0.51%) |
Feb 21, 2019 | 68.34 | 68.66 | 68.34 | 68.63 | 3,665 | +0.02(+0.03%) |
Feb 20, 2019 | 68.43 | 68.73 | 68.43 | 68.61 | 1,509 | +0.11(+0.16%) |
Feb 19, 2019 | 68.47 | 68.59 | 68.20 | 68.51 | 6,719 | +0.21(+0.30%) |
Feb 15, 2019 | 68.10 | 68.30 | 68.10 | 68.30 | 1,660 | +0.60(+0.89%) |
Feb 14, 2019 | 67.81 | 67.88 | 67.58 | 67.70 | 3,530 | -0.14(-0.21%) |
Feb 13, 2019 | 67.64 | 68.01 | 67.64 | 67.84 | 7,998 | +0.23(+0.34%) |
Feb 12, 2019 | 68.60 | 68.60 | 67.56 | 67.61 | 2,619 | +0.75(+1.12%) |
Feb 11, 2019 | 68.27 | 68.27 | 66.76 | 66.86 | 7,334 | +0.31(+0.46%) |
Feb 08, 2019 | 66.40 | 66.57 | 66.39 | 66.56 | 11,402 | -0.09(-0.13%) |
Feb 07, 2019 | 66.59 | 66.65 | 66.40 | 66.65 | 979 | -0.16(-0.23%) |
Feb 06, 2019 | 66.85 | 66.88 | 66.76 | 66.80 | 1,329 | -0.09(-0.13%) |
Feb 05, 2019 | 67.60 | 67.60 | 66.72 | 66.89 | 3,095 | +0.24(+0.36%) |
Feb 04, 2019 | 66.45 | 66.65 | 66.17 | 66.65 | 3,313 | +0.31(+0.47%) |
Feb 01, 2019 | 66.50 | 66.50 | 66.14 | 66.34 | 5,092 | +0.14(+0.21%) |
Jan 31, 2019 | 65.93 | 66.20 | 65.50 | 66.20 | 3,911 | +0.55(+0.84%) |
Jan 30, 2019 | 66.93 | 66.93 | 65.27 | 65.65 | 3,595 | +0.43(+0.66%) |
Jan 29, 2019 | 65.05 | 65.22 | 65.05 | 65.21 | 2,035 | +0.28(+0.43%) |
Jan 28, 2019 | 64.89 | 64.98 | 64.86 | 64.94 | 2,034 | -0.11(-0.17%) |
Jan 25, 2019 | 65.35 | 65.35 | 65.05 | 65.05 | 1,771 | +0.38(+0.59%) |
Jan 24, 2019 | 64.47 | 64.72 | 64.39 | 64.66 | 2,628 | +0.33(+0.51%) |
Jan 23, 2019 | 64.59 | 64.65 | 64.26 | 64.34 | 4,833 | +0.09(+0.14%) |
Jan 22, 2019 | 64.81 | 64.81 | 64.11 | 64.24 | 2,913 | -0.79(-1.21%) |
Jan 18, 2019 | 64.72 | 65.08 | 64.54 | 65.03 | 6,974 | +0.95(+1.49%) |
Jan 17, 2019 | 64.13 | 64.36 | 63.79 | 64.08 | 5,959 | +0.38(+0.60%) |
Jan 16, 2019 | 63.81 | 63.81 | 63.58 | 63.69 | 8,536 | +0.20(+0.31%) |
Jan 15, 2019 | 63.35 | 63.49 | 63.35 | 63.49 | 2,224 | +0.34(+0.55%) |
Jan 14, 2019 | 63.41 | 63.41 | 63.14 | 63.15 | 2,176 | -0.35(-0.54%) |
Jan 11, 2019 | 62.94 | 63.49 | 62.94 | 63.49 | 3,431 | +0.21(+0.33%) |
Jan 10, 2019 | 62.70 | 63.50 | 62.70 | 63.28 | 4,477 | +0.43(+0.69%) |
Jan 09, 2019 | 62.91 | 62.91 | 62.64 | 62.85 | 2,669 | +0.42(+0.67%) |
Jan 08, 2019 | 62.33 | 62.53 | 62.13 | 62.44 | 1,038 | +0.78(+1.27%) |
Jan 07, 2019 | 61.61 | 62.20 | 61.61 | 61.65 | 2,897 | +0.36(+0.59%) |
Jan 04, 2019 | 61.25 | 61.55 | 61.15 | 61.29 | 1,771 | +1.48(+2.47%) |
Jan 03, 2019 | 60.33 | 60.33 | 59.82 | 59.82 | 284 | -0.70(-1.16%) |