Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 64.23 | 65.29 | 63.55 | 64.08 | 287,700 | +0.34(+0.53%) |
Mar 28, 2019 | 63.02 | 64.17 | 62.61 | 63.74 | 153,140 | +0.91(+1.45%) |
Mar 27, 2019 | 62.26 | 63.22 | 61.57 | 62.83 | 194,254 | +0.55(+0.88%) |
Mar 26, 2019 | 63.05 | 63.36 | 61.96 | 62.28 | 298,675 | -0.26(-0.42%) |
Mar 25, 2019 | 62.95 | 63.38 | 61.51 | 62.54 | 180,920 | -0.15(-0.24%) |
Mar 22, 2019 | 64.43 | 65.47 | 62.68 | 62.69 | 326,000 | -1.90(-2.94%) |
Mar 21, 2019 | 62.29 | 65.17 | 62.29 | 64.59 | 289,789 | +2.08(+3.33%) |
Mar 20, 2019 | 62.06 | 63.52 | 61.50 | 62.51 | 361,631 | +0.51(+0.82%) |
Mar 19, 2019 | 62.74 | 63.14 | 61.91 | 62.00 | 206,903 | -0.62(-0.99%) |
Mar 18, 2019 | 62.40 | 63.71 | 61.70 | 62.62 | 556,177 | +0.41(+0.66%) |
Mar 15, 2019 | 59.81 | 62.35 | 59.10 | 62.21 | 1,443,200 | +2.40(+4.01%) |
Mar 14, 2019 | 59.86 | 60.89 | 59.13 | 59.81 | 286,040 | -0.05(-0.08%) |
Mar 13, 2019 | 59.81 | 60.59 | 58.84 | 59.86 | 333,819 | +0.44(+0.74%) |
Mar 12, 2019 | 58.57 | 59.90 | 58.30 | 59.42 | 344,684 | +0.70(+1.19%) |
Mar 11, 2019 | 59.56 | 59.56 | 57.71 | 58.72 | 403,392 | -0.83(-1.39%) |
Mar 08, 2019 | 59.14 | 59.75 | 58.53 | 59.55 | 166,200 | -0.12(-0.20%) |
Mar 07, 2019 | 60.67 | 60.67 | 59.28 | 59.67 | 308,509 | -1.22(-2.00%) |
Mar 06, 2019 | 61.89 | 62.22 | 60.15 | 60.89 | 274,009 | -1.05(-1.70%) |
Mar 05, 2019 | 61.13 | 62.29 | 60.92 | 61.94 | 221,065 | +0.32(+0.52%) |
Mar 04, 2019 | 64.91 | 65.29 | 61.22 | 61.62 | 442,991 | -3.09(-4.78%) |
Mar 01, 2019 | 64.17 | 65.14 | 63.48 | 64.71 | 211,000 | +1.19(+1.87%) |
Feb 28, 2019 | 64.02 | 64.67 | 63.41 | 63.52 | 177,583 | -0.49(-0.77%) |
Feb 27, 2019 | 63.11 | 64.38 | 62.88 | 64.01 | 204,255 | +0.39(+0.61%) |
Feb 26, 2019 | 65.08 | 65.70 | 63.33 | 63.62 | 288,800 | -1.69(-2.59%) |
Feb 25, 2019 | 65.31 | 65.98 | 64.60 | 65.31 | 248,362 | +0.58(+0.90%) |
Feb 22, 2019 | 64.98 | 65.20 | 64.27 | 64.73 | 191,200 | +0.11(+0.17%) |
Feb 21, 2019 | 65.61 | 67.85 | 64.25 | 64.62 | 191,787 | -1.25(-1.90%) |
Feb 20, 2019 | 64.79 | 65.95 | 64.76 | 65.87 | 278,840 | +1.16(+1.79%) |
Feb 19, 2019 | 64.01 | 65.03 | 64.00 | 64.71 | 217,537 | +0.38(+0.59%) |
Feb 15, 2019 | 62.84 | 64.42 | 62.66 | 64.33 | 268,900 | +1.73(+2.76%) |
Feb 14, 2019 | 61.59 | 62.85 | 60.52 | 62.60 | 284,920 | +0.60(+0.97%) |
Feb 13, 2019 | 62.83 | 62.90 | 61.70 | 62.00 | 304,460 | -0.86(-1.37%) |
Feb 12, 2019 | 63.05 | 63.05 | 60.75 | 62.86 | 325,243 | +0.34(+0.54%) |
Feb 11, 2019 | 62.99 | 63.23 | 61.92 | 62.52 | 339,600 | -0.28(-0.45%) |
Feb 08, 2019 | 62.82 | 63.51 | 62.05 | 62.80 | 356,700 | -0.27(-0.43%) |
Feb 07, 2019 | 62.55 | 63.49 | 61.55 | 63.07 | 334,422 | +0.53(+0.85%) |
Feb 06, 2019 | 60.44 | 62.59 | 60.44 | 62.54 | 406,802 | +1.54(+2.52%) |
Feb 05, 2019 | 61.15 | 61.74 | 60.32 | 61.00 | 287,279 | +0.15(+0.25%) |
Feb 04, 2019 | 58.03 | 61.21 | 57.51 | 60.85 | 611,809 | +2.74(+4.72%) |
Feb 01, 2019 | 58.99 | 59.61 | 57.85 | 58.11 | 516,300 | -0.52(-0.89%) |
Jan 31, 2019 | 59.00 | 59.82 | 58.16 | 58.63 | 764,314 | +0.37(+0.64%) |
Jan 30, 2019 | 55.89 | 60.85 | 54.60 | 58.26 | 1,844,730 | +7.64(+15.09%) |
Jan 29, 2019 | 48.91 | 51.34 | 48.60 | 50.62 | 316,774 | +1.59(+3.24%) |
Jan 28, 2019 | 48.17 | 49.03 | 47.73 | 49.03 | 174,902 | +0.53(+1.09%) |
Jan 25, 2019 | 48.34 | 48.88 | 48.19 | 48.50 | 176,600 | +0.28(+0.58%) |
Jan 24, 2019 | 48.10 | 48.94 | 47.89 | 48.22 | 232,877 | +0.39(+0.82%) |
Jan 23, 2019 | 48.20 | 48.95 | 47.58 | 47.83 | 170,241 | -0.16(-0.33%) |
Jan 22, 2019 | 48.52 | 48.74 | 47.12 | 47.99 | 231,550 | -0.98(-2.00%) |
Jan 18, 2019 | 48.49 | 49.91 | 48.49 | 48.97 | 304,300 | +0.63(+1.30%) |
Jan 17, 2019 | 47.94 | 48.73 | 47.79 | 48.34 | 300,626 | +0.26(+0.54%) |
Jan 16, 2019 | 47.40 | 48.57 | 46.41 | 48.08 | 182,898 | +0.77(+1.63%) |
Jan 15, 2019 | 47.26 | 47.66 | 46.80 | 47.31 | 147,579 | +0.22(+0.47%) |
Jan 14, 2019 | 47.85 | 48.22 | 46.90 | 47.09 | 137,950 | -1.02(-2.12%) |
Jan 11, 2019 | 47.66 | 48.20 | 47.35 | 48.11 | 197,900 | +0.16(+0.33%) |
Jan 10, 2019 | 47.14 | 48.28 | 46.73 | 47.95 | 164,681 | +0.65(+1.37%) |
Jan 09, 2019 | 47.69 | 48.22 | 45.04 | 47.30 | 327,787 | -0.19(-0.40%) |
Jan 08, 2019 | 46.18 | 47.64 | 45.89 | 47.49 | 222,791 | +1.81(+3.96%) |
Jan 07, 2019 | 45.50 | 46.68 | 44.97 | 45.68 | 201,649 | +0.28(+0.62%) |
Jan 04, 2019 | 43.98 | 45.84 | 43.95 | 45.40 | 448,100 | +2.29(+5.31%) |
Jan 03, 2019 | 45.26 | 45.26 | 43.01 | 43.11 | 217,570 | -2.56(-5.61%) |