Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 61.41 | 61.45 | 60.04 | 60.37 | 159,600 | -0.47(-0.77%) |
Mar 28, 2019 | 59.68 | 61.08 | 59.68 | 60.84 | 100,971 | +1.36(+2.28%) |
Mar 27, 2019 | 59.63 | 60.06 | 58.74 | 59.48 | 191,589 | -0.47(-0.78%) |
Mar 26, 2019 | 60.61 | 60.89 | 59.65 | 59.95 | 103,975 | +0.09(+0.16%) |
Mar 25, 2019 | 59.42 | 60.57 | 59.01 | 59.86 | 81,465 | +0.43(+0.73%) |
Mar 22, 2019 | 62.85 | 63.27 | 59.38 | 59.42 | 100,457 | -3.98(-6.28%) |
Mar 21, 2019 | 62.15 | 64.05 | 62.15 | 63.41 | 124,437 | +1.03(+1.65%) |
Mar 20, 2019 | 62.95 | 63.02 | 61.55 | 62.38 | 165,555 | -0.65(-1.03%) |
Mar 19, 2019 | 63.93 | 64.29 | 62.68 | 63.02 | 118,275 | -0.41(-0.65%) |
Mar 18, 2019 | 61.50 | 63.55 | 61.31 | 63.43 | 221,752 | +2.37(+3.88%) |
Mar 15, 2019 | 60.84 | 61.71 | 60.76 | 61.06 | 225,469 | +0.36(+0.59%) |
Mar 14, 2019 | 61.87 | 61.87 | 60.57 | 60.71 | 89,676 | -1.09(-1.76%) |
Mar 13, 2019 | 62.41 | 63.31 | 61.43 | 61.79 | 137,821 | -0.29(-0.47%) |
Mar 12, 2019 | 63.65 | 63.65 | 61.85 | 62.09 | 98,044 | -1.56(-2.46%) |
Mar 11, 2019 | 62.23 | 64.20 | 62.23 | 63.65 | 121,322 | +1.14(+1.83%) |
Mar 08, 2019 | 61.41 | 62.66 | 61.12 | 62.51 | 96,401 | +0.52(+0.85%) |
Mar 07, 2019 | 64.32 | 64.71 | 61.63 | 61.98 | 117,175 | -2.47(-3.84%) |
Mar 06, 2019 | 64.27 | 64.99 | 64.06 | 64.46 | 165,245 | +0.13(+0.20%) |
Mar 05, 2019 | 64.31 | 65.20 | 64.11 | 64.32 | 95,623 | -0.05(-0.07%) |
Mar 04, 2019 | 64.53 | 65.07 | 63.70 | 64.37 | 126,759 | +0.06(+0.09%) |
Mar 01, 2019 | 64.59 | 64.71 | 63.73 | 64.31 | 132,323 | +0.30(+0.47%) |
Feb 28, 2019 | 65.64 | 65.64 | 63.95 | 64.02 | 89,497 | -1.50(-2.29%) |
Feb 27, 2019 | 65.29 | 65.70 | 64.56 | 65.52 | 85,910 | +0.07(+0.10%) |
Feb 26, 2019 | 65.11 | 65.80 | 64.66 | 65.45 | 148,033 | +0.42(+0.65%) |
Feb 25, 2019 | 65.49 | 66.96 | 65.01 | 65.03 | 124,141 | -0.30(-0.46%) |
Feb 22, 2019 | 66.55 | 66.55 | 65.02 | 65.33 | 155,252 | -0.82(-1.24%) |
Feb 21, 2019 | 67.04 | 67.49 | 66.06 | 66.15 | 174,216 | -0.96(-1.43%) |
Feb 20, 2019 | 65.48 | 67.80 | 65.48 | 67.11 | 217,636 | +1.66(+2.54%) |
Feb 19, 2019 | 65.49 | 65.58 | 61.92 | 65.45 | 249,364 | -1.94(-2.88%) |
Feb 15, 2019 | 65.32 | 67.98 | 64.20 | 67.39 | 179,360 | +2.72(+4.20%) |
Feb 14, 2019 | 57.63 | 66.56 | 57.63 | 64.68 | 307,633 | +1.84(+2.93%) |
Feb 13, 2019 | 64.23 | 65.29 | 62.65 | 62.84 | 172,810 | -1.12(-1.75%) |
Feb 12, 2019 | 61.28 | 64.01 | 60.99 | 63.96 | 110,288 | +3.08(+5.06%) |
Feb 11, 2019 | 60.73 | 60.92 | 60.20 | 60.88 | 65,043 | +0.57(+0.94%) |
Feb 08, 2019 | 60.11 | 60.67 | 59.21 | 60.31 | 57,215 | -0.17(-0.28%) |
Feb 07, 2019 | 61.18 | 61.72 | 59.48 | 60.48 | 74,841 | -1.46(-2.35%) |
Feb 06, 2019 | 61.76 | 62.32 | 61.50 | 61.93 | 68,010 | +0.05(+0.08%) |
Feb 05, 2019 | 62.38 | 62.91 | 61.57 | 61.89 | 50,599 | -0.44(-0.70%) |
Feb 04, 2019 | 61.80 | 62.35 | 61.23 | 62.33 | 59,410 | +0.35(+0.56%) |
Feb 01, 2019 | 62.31 | 62.49 | 61.55 | 61.98 | 93,644 | +0.34(+0.55%) |
Jan 31, 2019 | 60.91 | 62.00 | 60.22 | 61.65 | 99,922 | +0.48(+0.78%) |
Jan 30, 2019 | 60.80 | 61.54 | 59.85 | 61.17 | 73,138 | +0.97(+1.61%) |
Jan 29, 2019 | 59.53 | 60.44 | 59.44 | 60.20 | 73,669 | +0.80(+1.35%) |
Jan 28, 2019 | 58.98 | 60.00 | 58.13 | 59.40 | 83,197 | -0.63(-1.06%) |
Jan 25, 2019 | 59.20 | 60.65 | 58.39 | 60.03 | 129,323 | +1.47(+2.50%) |
Jan 24, 2019 | 59.37 | 59.51 | 58.52 | 58.57 | 119,216 | -0.80(-1.35%) |
Jan 23, 2019 | 60.53 | 61.93 | 58.93 | 59.37 | 118,421 | -0.87(-1.44%) |
Jan 22, 2019 | 61.16 | 61.20 | 59.73 | 60.24 | 104,095 | -1.51(-2.45%) |
Jan 18, 2019 | 61.22 | 62.96 | 60.67 | 61.75 | 168,324 | +0.94(+1.55%) |
Jan 17, 2019 | 58.57 | 61.19 | 58.57 | 60.81 | 92,627 | +1.73(+2.92%) |
Jan 16, 2019 | 58.61 | 60.32 | 58.59 | 59.08 | 79,546 | +0.60(+1.02%) |
Jan 15, 2019 | 58.66 | 58.72 | 57.73 | 58.48 | 67,400 | -0.13(-0.22%) |
Jan 14, 2019 | 58.71 | 59.49 | 57.89 | 58.61 | 65,335 | -0.83(-1.40%) |
Jan 11, 2019 | 58.92 | 59.51 | 58.23 | 59.44 | 98,037 | -0.09(-0.16%) |
Jan 10, 2019 | 57.89 | 59.57 | 57.73 | 59.54 | 111,847 | +1.10(+1.88%) |
Jan 09, 2019 | 58.10 | 58.97 | 57.82 | 58.43 | 72,425 | +0.58(+1.00%) |
Jan 08, 2019 | 58.20 | 58.20 | 57.03 | 57.86 | 129,159 | +0.23(+0.41%) |
Jan 07, 2019 | 57.97 | 58.42 | 57.26 | 57.62 | 132,917 | -0.39(-0.68%) |
Jan 04, 2019 | 56.59 | 58.33 | 56.16 | 58.01 | 102,430 | +2.43(+4.37%) |
Jan 03, 2019 | 57.02 | 57.20 | 54.90 | 55.59 | 99,308 | -1.92(-3.34%) |