Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.12 | 77.46 | 76.33 | 76.36 | 0 | -0.14(-0.18%) |
Mar 28, 2019 | 77.63 | 77.63 | 75.98 | 76.50 | 0 | -2.01(-2.56%) |
Mar 27, 2019 | 79.57 | 79.89 | 78.39 | 78.51 | 0 | -1.16(-1.46%) |
Mar 26, 2019 | 78.70 | 79.77 | 78.35 | 79.67 | 0 | +0.40(+0.50%) |
Mar 25, 2019 | 77.68 | 79.44 | 77.61 | 79.27 | 0 | +1.89(+2.44%) |
Mar 22, 2019 | 77.09 | 77.98 | 76.79 | 77.38 | 0 | +0.09(+0.12%) |
Mar 21, 2019 | 76.93 | 77.41 | 75.84 | 77.29 | 0 | +0.47(+0.61%) |
Mar 20, 2019 | 75.29 | 77.15 | 73.93 | 76.82 | 0 | +1.42(+1.88%) |
Mar 19, 2019 | 75.85 | 76.19 | 75.37 | 75.40 | 0 | +0.28(+0.37%) |
Mar 18, 2019 | 76.15 | 76.43 | 75.00 | 75.12 | 0 | -0.93(-1.22%) |
Mar 15, 2019 | 75.77 | 76.70 | 75.09 | 76.05 | 0 | +0.72(+0.96%) |
Mar 14, 2019 | 76.45 | 76.45 | 75.20 | 75.33 | 0 | -2.09(-2.70%) |
Mar 13, 2019 | 77.40 | 78.00 | 76.76 | 77.42 | 0 | +0.35(+0.45%) |
Mar 12, 2019 | 75.98 | 77.15 | 75.98 | 77.07 | 0 | +1.54(+2.04%) |
Mar 11, 2019 | 75.84 | 76.38 | 74.35 | 75.53 | 0 | -0.49(-0.64%) |
Mar 08, 2019 | 74.60 | 76.06 | 74.05 | 76.02 | 0 | +2.39(+3.25%) |
Mar 07, 2019 | 73.08 | 73.96 | 72.66 | 73.63 | 0 | +0.48(+0.66%) |
Mar 06, 2019 | 74.92 | 74.92 | 73.07 | 73.15 | 0 | -1.76(-2.35%) |
Mar 05, 2019 | 74.50 | 74.91 | 74.15 | 74.91 | 0 | +0.30(+0.40%) |
Mar 04, 2019 | 73.65 | 74.62 | 72.95 | 74.61 | 0 | +0.57(+0.77%) |
Mar 01, 2019 | 75.20 | 76.18 | 73.96 | 74.04 | 0 | -1.81(-2.39%) |
Feb 28, 2019 | 76.17 | 76.34 | 75.48 | 75.85 | 0 | -0.41(-0.54%) |
Feb 27, 2019 | 77.55 | 77.74 | 75.84 | 76.26 | 0 | -1.44(-1.85%) |
Feb 26, 2019 | 77.73 | 78.13 | 76.32 | 77.70 | 0 | -0.17(-0.22%) |
Feb 25, 2019 | 78.50 | 78.94 | 77.84 | 77.87 | 0 | -0.74(-0.94%) |
Feb 22, 2019 | 78.48 | 79.82 | 78.41 | 78.61 | 0 | +0.31(+0.40%) |
Feb 21, 2019 | 78.78 | 78.78 | 77.66 | 78.30 | 0 | -1.12(-1.41%) |
Feb 20, 2019 | 79.31 | 80.76 | 78.89 | 79.42 | 0 | +0.60(+0.76%) |
Feb 19, 2019 | 76.17 | 79.18 | 76.14 | 78.82 | 0 | +3.18(+4.20%) |
Feb 15, 2019 | 75.64 | 75.64 | 75.64 | 0 | +1.14(+1.53%) | |
Feb 14, 2019 | 73.90 | 74.63 | 73.41 | 74.50 | 0 | +0.46(+0.62%) |
Feb 13, 2019 | 74.36 | 75.27 | 73.75 | 74.04 | 0 | -0.24(-0.32%) |
Feb 12, 2019 | 75.23 | 75.24 | 73.95 | 74.28 | 0 | -0.53(-0.71%) |
Feb 11, 2019 | 75.07 | 75.46 | 74.76 | 74.81 | 0 | -0.94(-1.24%) |
Feb 08, 2019 | 75.02 | 76.01 | 74.93 | 75.75 | 0 | +0.99(+1.32%) |
Feb 07, 2019 | 75.33 | 75.68 | 74.48 | 74.76 | 0 | -0.60(-0.80%) |
Feb 06, 2019 | 75.61 | 76.60 | 75.20 | 75.36 | 0 | -0.95(-1.24%) |
Feb 05, 2019 | 75.78 | 76.32 | 75.12 | 76.31 | 0 | +0.49(+0.65%) |
Feb 04, 2019 | 75.09 | 76.01 | 74.62 | 75.82 | 0 | -0.09(-0.12%) |
Feb 01, 2019 | 76.09 | 76.25 | 74.70 | 75.91 | 0 | -0.39(-0.51%) |
Jan 31, 2019 | 75.14 | 76.32 | 75.12 | 76.30 | 0 | +1.77(+2.37%) |
Jan 30, 2019 | 73.45 | 75.59 | 73.07 | 74.53 | 0 | +1.01(+1.37%) |
Jan 29, 2019 | 72.34 | 73.61 | 72.05 | 73.52 | 0 | +1.87(+2.61%) |
Jan 28, 2019 | 71.32 | 71.96 | 71.21 | 71.65 | 0 | +0.48(+0.67%) |
Jan 25, 2019 | 69.39 | 71.28 | 69.39 | 71.17 | 0 | +2.60(+3.79%) |
Jan 24, 2019 | 68.71 | 69.00 | 68.32 | 68.57 | 0 | -0.29(-0.42%) |
Jan 23, 2019 | 68.68 | 69.17 | 68.13 | 68.86 | 0 | +0.12(+0.17%) |
Jan 22, 2019 | 68.55 | 68.85 | 67.91 | 68.74 | 0 | +0.36(+0.53%) |
Jan 18, 2019 | 68.38 | 68.38 | 68.38 | 0 | -1.15(-1.65%) | |
Jan 17, 2019 | 69.38 | 69.67 | 69.04 | 69.53 | 0 | -0.01(-0.01%) |
Jan 16, 2019 | 69.41 | 70.06 | 69.10 | 69.54 | 0 | +0.17(+0.25%) |
Jan 15, 2019 | 71.20 | 71.24 | 68.91 | 69.37 | 0 | -1.78(-2.50%) |
Jan 14, 2019 | 72.12 | 72.19 | 70.76 | 71.15 | 0 | -0.56(-0.78%) |
Jan 11, 2019 | 71.86 | 72.27 | 71.50 | 71.71 | 0 | +0.14(+0.20%) |
Jan 10, 2019 | 72.57 | 72.72 | 71.11 | 71.57 | 0 | -1.21(-1.66%) |
Jan 09, 2019 | 71.54 | 72.85 | 71.54 | 72.78 | 0 | +1.31(+1.83%) |
Jan 08, 2019 | 70.77 | 71.67 | 70.23 | 71.47 | 0 | +0.27(+0.38%) |
Jan 07, 2019 | 72.34 | 72.46 | 70.98 | 71.20 | 0 | -0.67(-0.93%) |
Jan 04, 2019 | 71.42 | 72.23 | 70.57 | 71.87 | 0 | -0.30(-0.42%) |
Jan 03, 2019 | 71.47 | 72.39 | 70.86 | 72.17 | 0 | +1.23(+1.73%) |