Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.81 | 68.92 | 67.91 | 68.24 | 302,058 | -0.06(-0.09%) |
Mar 28, 2019 | 67.88 | 68.40 | 67.51 | 68.30 | 261,908 | +0.57(+0.85%) |
Mar 27, 2019 | 67.49 | 67.99 | 66.93 | 67.72 | 337,609 | +0.19(+0.27%) |
Mar 26, 2019 | 67.38 | 68.01 | 67.12 | 67.54 | 388,556 | +0.69(+1.03%) |
Mar 25, 2019 | 66.55 | 67.39 | 66.05 | 66.85 | 903,815 | +0.30(+0.44%) |
Mar 22, 2019 | 68.63 | 68.65 | 66.54 | 66.55 | 262,057 | -2.54(-3.68%) |
Mar 21, 2019 | 68.07 | 69.56 | 68.07 | 69.10 | 313,373 | +0.82(+1.21%) |
Mar 20, 2019 | 68.95 | 69.33 | 67.96 | 68.27 | 371,311 | -0.65(-0.95%) |
Mar 19, 2019 | 69.90 | 69.92 | 68.80 | 68.93 | 331,678 | -0.65(-0.93%) |
Mar 18, 2019 | 69.12 | 69.69 | 68.90 | 69.57 | 918,598 | +0.59(+0.85%) |
Mar 15, 2019 | 69.01 | 69.53 | 68.82 | 68.99 | 486,814 | +0.04(+0.06%) |
Mar 14, 2019 | 69.27 | 69.28 | 68.88 | 68.95 | 185,332 | -0.33(-0.47%) |
Mar 13, 2019 | 69.19 | 69.63 | 69.16 | 69.27 | 384,455 | +0.29(+0.42%) |
Mar 12, 2019 | 69.27 | 69.37 | 68.81 | 68.98 | 3,229,861 | -0.20(-0.29%) |
Mar 11, 2019 | 68.30 | 69.20 | 68.26 | 69.18 | 213,933 | +1.08(+1.59%) |
Mar 08, 2019 | 67.86 | 68.18 | 67.79 | 68.10 | 246,120 | -0.15(-0.22%) |
Mar 07, 2019 | 69.08 | 69.08 | 68.14 | 68.25 | 601,800 | -0.86(-1.24%) |
Mar 06, 2019 | 70.46 | 70.46 | 69.06 | 69.10 | 314,306 | -1.36(-1.94%) |
Mar 05, 2019 | 70.89 | 70.89 | 70.42 | 70.47 | 191,040 | -0.39(-0.55%) |
Mar 04, 2019 | 71.58 | 71.60 | 70.43 | 70.85 | 1,368,788 | -0.57(-0.79%) |
Mar 01, 2019 | 71.53 | 71.68 | 70.84 | 71.42 | 234,834 | +0.41(+0.57%) |
Feb 28, 2019 | 71.36 | 71.36 | 70.93 | 71.02 | 202,588 | -0.39(-0.54%) |
Feb 27, 2019 | 71.15 | 71.46 | 70.93 | 71.40 | 234,580 | +0.01(+0.01%) |
Feb 26, 2019 | 71.94 | 72.11 | 71.37 | 71.39 | 278,098 | -0.69(-0.96%) |
Feb 25, 2019 | 72.58 | 72.85 | 72.04 | 72.08 | 259,094 | -0.21(-0.29%) |
Feb 22, 2019 | 72.09 | 72.37 | 71.95 | 72.29 | 515,897 | +0.39(+0.54%) |
Feb 21, 2019 | 72.29 | 72.35 | 71.58 | 71.90 | 732,992 | -0.52(-0.71%) |
Feb 20, 2019 | 71.72 | 72.55 | 71.69 | 72.42 | 3,437,219 | +0.68(+0.94%) |
Feb 19, 2019 | 70.94 | 71.89 | 70.94 | 71.74 | 405,171 | +0.51(+0.71%) |
Feb 15, 2019 | 70.55 | 71.32 | 70.45 | 71.23 | 212,479 | +1.13(+1.62%) |
Feb 14, 2019 | 69.58 | 70.43 | 69.43 | 70.10 | 276,722 | +0.17(+0.24%) |
Feb 13, 2019 | 69.80 | 70.09 | 69.60 | 69.93 | 173,762 | +0.30(+0.43%) |
Feb 12, 2019 | 69.13 | 69.73 | 69.02 | 69.63 | 229,740 | +0.88(+1.28%) |
Feb 11, 2019 | 68.30 | 68.78 | 67.95 | 68.75 | 206,664 | +0.60(+0.89%) |
Feb 08, 2019 | 68.04 | 68.37 | 67.65 | 68.15 | 276,939 | -0.23(-0.33%) |
Feb 07, 2019 | 68.59 | 68.85 | 67.76 | 68.38 | 336,088 | -0.65(-0.93%) |
Feb 06, 2019 | 69.05 | 69.17 | 68.80 | 69.02 | 233,269 | -0.12(-0.17%) |
Feb 05, 2019 | 69.07 | 69.24 | 68.61 | 69.14 | 447,378 | +0.14(+0.21%) |
Feb 04, 2019 | 68.30 | 69.00 | 67.93 | 69.00 | 239,613 | +0.71(+1.05%) |
Feb 01, 2019 | 68.32 | 68.50 | 67.97 | 68.28 | 342,267 | +0.09(+0.13%) |
Jan 31, 2019 | 67.57 | 68.22 | 67.50 | 68.20 | 337,136 | +0.54(+0.80%) |
Jan 30, 2019 | 67.35 | 67.92 | 66.74 | 67.65 | 400,281 | +0.68(+1.01%) |
Jan 29, 2019 | 67.00 | 67.20 | 66.84 | 66.97 | 365,145 | -0.01(-0.02%) |
Jan 28, 2019 | 66.64 | 67.11 | 66.41 | 66.99 | 427,769 | -0.27(-0.40%) |
Jan 25, 2019 | 66.87 | 67.46 | 66.70 | 67.26 | 375,474 | +0.84(+1.26%) |
Jan 24, 2019 | 65.96 | 66.65 | 65.96 | 66.42 | 260,314 | +0.38(+0.57%) |
Jan 23, 2019 | 66.36 | 66.69 | 65.56 | 66.04 | 281,547 | -0.16(-0.24%) |
Jan 22, 2019 | 66.85 | 66.93 | 65.89 | 66.20 | 427,506 | -1.06(-1.58%) |
Jan 18, 2019 | 66.81 | 67.57 | 66.69 | 67.27 | 417,362 | +0.79(+1.19%) |
Jan 17, 2019 | 65.66 | 66.64 | 65.52 | 66.47 | 388,331 | +0.54(+0.82%) |
Jan 16, 2019 | 65.30 | 66.07 | 65.30 | 65.93 | 254,282 | +0.67(+1.02%) |
Jan 15, 2019 | 65.15 | 65.41 | 64.70 | 65.27 | 443,267 | +0.19(+0.30%) |
Jan 14, 2019 | 65.09 | 65.59 | 64.92 | 65.07 | 537,266 | -0.39(-0.59%) |
Jan 11, 2019 | 64.95 | 65.60 | 64.83 | 65.46 | 253,716 | +0.22(+0.34%) |
Jan 10, 2019 | 64.64 | 65.29 | 64.47 | 65.24 | 348,190 | +0.11(+0.16%) |
Jan 09, 2019 | 64.70 | 65.30 | 64.41 | 65.13 | 651,211 | +0.65(+1.01%) |
Jan 08, 2019 | 64.08 | 64.48 | 63.63 | 64.48 | 994,001 | +0.91(+1.44%) |
Jan 07, 2019 | 62.53 | 63.89 | 62.28 | 63.57 | 411,354 | +0.91(+1.46%) |
Jan 04, 2019 | 61.22 | 62.77 | 61.14 | 62.66 | 721,214 | +2.25(+3.73%) |
Jan 03, 2019 | 60.97 | 61.40 | 59.98 | 60.40 | 443,955 | -0.97(-1.58%) |