Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.90 | 67.90 | 67.02 | 67.12 | 510,398 | +0.04(+0.05%) |
Mar 28, 2019 | 67.05 | 67.71 | 66.61 | 67.09 | 693,862 | -0.75(-1.11%) |
Mar 27, 2019 | 68.98 | 69.02 | 67.73 | 67.84 | 334,547 | -1.26(-1.83%) |
Mar 26, 2019 | 68.33 | 69.35 | 67.75 | 69.10 | 586,273 | +0.30(+0.43%) |
Mar 25, 2019 | 68.41 | 69.75 | 68.22 | 68.81 | 737,066 | +0.92(+1.36%) |
Mar 22, 2019 | 65.85 | 67.95 | 65.78 | 67.88 | 847,831 | +2.00(+3.04%) |
Mar 21, 2019 | 65.99 | 66.33 | 64.79 | 65.88 | 867,309 | -0.40(-0.61%) |
Mar 20, 2019 | 66.28 | 66.44 | 63.46 | 66.28 | 2,134,941 | -1.40(-2.07%) |
Mar 19, 2019 | 68.18 | 68.72 | 67.63 | 67.69 | 745,590 | +0.08(+0.12%) |
Mar 18, 2019 | 69.08 | 69.19 | 67.48 | 67.61 | 543,274 | -1.04(-1.51%) |
Mar 15, 2019 | 68.52 | 69.23 | 68.41 | 68.65 | 1,362,255 | +0.55(+0.80%) |
Mar 14, 2019 | 68.20 | 68.96 | 68.06 | 68.10 | 596,916 | -1.57(-2.25%) |
Mar 13, 2019 | 70.16 | 70.50 | 69.15 | 69.66 | 504,222 | +0.34(+0.49%) |
Mar 12, 2019 | 68.55 | 69.39 | 68.24 | 69.33 | 748,457 | +0.89(+1.30%) |
Mar 11, 2019 | 68.56 | 68.64 | 67.45 | 68.44 | 610,489 | -0.11(-0.16%) |
Mar 08, 2019 | 68.11 | 68.74 | 67.50 | 68.54 | 753,165 | +1.58(+2.36%) |
Mar 07, 2019 | 66.40 | 67.50 | 66.11 | 66.96 | 395,681 | +0.35(+0.52%) |
Mar 06, 2019 | 66.60 | 66.94 | 66.01 | 66.62 | 550,145 | +0.11(+0.16%) |
Mar 05, 2019 | 65.98 | 67.04 | 65.93 | 66.51 | 545,463 | +0.52(+0.78%) |
Mar 04, 2019 | 65.98 | 66.15 | 65.15 | 66.00 | 574,854 | -0.12(-0.17%) |
Mar 01, 2019 | 66.66 | 67.26 | 66.02 | 66.11 | 618,478 | -0.83(-1.25%) |
Feb 28, 2019 | 66.74 | 67.21 | 66.35 | 66.95 | 400,109 | +0.13(+0.20%) |
Feb 27, 2019 | 67.93 | 68.13 | 66.31 | 66.81 | 634,574 | -1.07(-1.58%) |
Feb 26, 2019 | 67.49 | 67.93 | 66.67 | 67.89 | 421,470 | +0.35(+0.51%) |
Feb 25, 2019 | 68.04 | 68.47 | 67.49 | 67.54 | 508,802 | -0.59(-0.87%) |
Feb 22, 2019 | 68.09 | 69.08 | 67.91 | 68.14 | 764,089 | +0.13(+0.20%) |
Feb 21, 2019 | 67.84 | 68.48 | 67.61 | 68.00 | 571,376 | -0.28(-0.40%) |
Feb 20, 2019 | 68.72 | 68.98 | 67.50 | 68.28 | 769,568 | -0.04(-0.06%) |
Feb 19, 2019 | 68.37 | 69.12 | 67.94 | 68.32 | 947,441 | +0.46(+0.68%) |
Feb 15, 2019 | 66.61 | 68.00 | 66.54 | 67.86 | 701,588 | +1.58(+2.38%) |
Feb 14, 2019 | 65.68 | 66.54 | 65.22 | 66.28 | 419,498 | +0.46(+0.70%) |
Feb 13, 2019 | 66.02 | 67.12 | 65.80 | 65.82 | 510,263 | -0.25(-0.38%) |
Feb 12, 2019 | 66.20 | 66.64 | 65.60 | 66.07 | 425,401 | +0.15(+0.23%) |
Feb 11, 2019 | 66.34 | 66.95 | 65.88 | 65.92 | 400,442 | -1.06(-1.58%) |
Feb 08, 2019 | 66.76 | 67.58 | 66.61 | 66.97 | 483,566 | +0.41(+0.61%) |
Feb 07, 2019 | 67.36 | 67.59 | 66.21 | 66.56 | 484,869 | -0.86(-1.28%) |
Feb 06, 2019 | 67.53 | 68.25 | 67.17 | 67.42 | 571,750 | -0.77(-1.13%) |
Feb 05, 2019 | 68.04 | 68.31 | 67.25 | 68.20 | 484,313 | -0.07(-0.10%) |
Feb 04, 2019 | 67.50 | 68.37 | 67.35 | 68.27 | 299,893 | +0.02(+0.03%) |
Feb 01, 2019 | 68.96 | 68.96 | 67.72 | 68.25 | 436,493 | -0.69(-1.00%) |
Jan 31, 2019 | 68.32 | 69.19 | 67.82 | 68.94 | 587,533 | +1.16(+1.72%) |
Jan 30, 2019 | 68.29 | 68.69 | 66.74 | 67.78 | 943,463 | -0.22(-0.33%) |
Jan 29, 2019 | 66.95 | 68.22 | 66.82 | 68.00 | 930,980 | +1.79(+2.71%) |
Jan 28, 2019 | 64.71 | 66.26 | 64.31 | 66.21 | 1,006,415 | +1.55(+2.40%) |
Jan 25, 2019 | 63.94 | 64.75 | 63.77 | 64.65 | 576,586 | +1.55(+2.46%) |
Jan 24, 2019 | 62.24 | 63.27 | 62.24 | 63.10 | 333,935 | +0.59(+0.94%) |
Jan 23, 2019 | 62.02 | 62.78 | 61.69 | 62.51 | 381,586 | +0.43(+0.69%) |
Jan 22, 2019 | 61.27 | 62.12 | 60.90 | 62.09 | 438,274 | +0.91(+1.48%) |
Jan 18, 2019 | 60.90 | 61.68 | 60.55 | 61.18 | 727,714 | -0.20(-0.32%) |
Jan 17, 2019 | 61.40 | 61.44 | 60.95 | 61.38 | 448,070 | +0.01(+0.01%) |
Jan 16, 2019 | 62.09 | 62.40 | 61.18 | 61.37 | 587,894 | -0.75(-1.20%) |
Jan 15, 2019 | 62.90 | 63.02 | 61.72 | 62.11 | 688,213 | -0.60(-0.96%) |
Jan 14, 2019 | 62.88 | 62.95 | 62.19 | 62.72 | 472,962 | +0.28(+0.46%) |
Jan 11, 2019 | 62.21 | 62.55 | 61.80 | 62.43 | 460,818 | +0.45(+0.73%) |
Jan 10, 2019 | 62.12 | 62.21 | 61.16 | 61.98 | 614,770 | -0.05(-0.09%) |
Jan 09, 2019 | 61.08 | 62.09 | 61.01 | 62.03 | 714,902 | +1.20(+1.97%) |
Jan 08, 2019 | 60.39 | 61.41 | 60.36 | 60.84 | 493,425 | -0.01(-0.01%) |
Jan 07, 2019 | 62.13 | 62.13 | 60.40 | 60.84 | 628,939 | -0.62(-1.01%) |
Jan 04, 2019 | 62.54 | 62.87 | 61.33 | 61.47 | 617,577 | -1.78(-2.81%) |
Jan 03, 2019 | 62.75 | 63.46 | 62.58 | 63.24 | 514,034 | +0.91(+1.47%) |