Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.78 | 65.86 | 65.77 | 65.84 | 11,683 | +0.28(+0.43%) |
Mar 28, 2019 | 65.45 | 65.58 | 65.44 | 65.56 | 12,695 | +0.19(+0.29%) |
Mar 27, 2019 | 65.34 | 65.43 | 65.18 | 65.37 | 11,979 | +0.01(+0.01%) |
Mar 26, 2019 | 65.56 | 65.56 | 65.34 | 65.37 | 11,654 | +0.04(+0.06%) |
Mar 25, 2019 | 65.43 | 65.46 | 65.19 | 65.33 | 11,245 | -0.11(-0.16%) |
Mar 22, 2019 | 65.71 | 65.71 | 65.41 | 65.44 | 10,460 | -0.45(-0.69%) |
Mar 21, 2019 | 65.78 | 65.93 | 65.78 | 65.89 | 19,341 | +0.01(+0.01%) |
Mar 20, 2019 | 65.75 | 66.01 | 65.67 | 65.88 | 11,171 | +0.07(+0.10%) |
Mar 19, 2019 | 65.86 | 65.94 | 65.77 | 65.81 | 20,429 | +0.04(+0.07%) |
Mar 18, 2019 | 65.76 | 65.84 | 65.73 | 65.77 | 19,944 | +0.01(+0.01%) |
Mar 15, 2019 | 65.79 | 65.86 | 65.76 | 65.76 | 23,638 | -0.02(-0.03%) |
Mar 14, 2019 | 65.83 | 65.86 | 65.76 | 65.78 | 13,854 | +0.02(+0.03%) |
Mar 13, 2019 | 65.73 | 65.80 | 65.73 | 65.76 | 7,235 | +0.17(+0.25%) |
Mar 12, 2019 | 65.59 | 65.67 | 65.56 | 65.60 | 13,166 | +0.06(+0.09%) |
Mar 11, 2019 | 65.28 | 65.55 | 65.28 | 65.54 | 17,277 | +0.24(+0.37%) |
Mar 08, 2019 | 65.26 | 65.30 | 65.12 | 65.30 | 13,992 | -0.14(-0.21%) |
Mar 07, 2019 | 65.56 | 65.56 | 65.37 | 65.43 | 12,180 | -0.13(-0.19%) |
Mar 06, 2019 | 65.67 | 65.67 | 65.52 | 65.56 | 38,739 | -0.19(-0.29%) |
Mar 05, 2019 | 65.79 | 65.79 | 65.71 | 65.75 | 29,244 | +0.04(+0.05%) |
Mar 04, 2019 | 65.94 | 66.02 | 65.69 | 65.71 | 15,977 | -0.22(-0.33%) |
Mar 01, 2019 | 65.87 | 65.94 | 65.81 | 65.93 | 16,783 | +0.29(+0.44%) |
Feb 28, 2019 | 65.60 | 65.69 | 65.60 | 65.64 | 10,423 | +0.01(+0.01%) |
Feb 27, 2019 | 65.61 | 65.66 | 65.59 | 65.63 | 6,632 | +0.09(+0.13%) |
Feb 26, 2019 | 65.62 | 65.63 | 65.53 | 65.54 | 391,590 | +0.04(+0.06%) |
Feb 25, 2019 | 65.59 | 65.67 | 65.50 | 65.50 | 13,355 | +0.05(+0.08%) |
Feb 22, 2019 | 65.48 | 65.52 | 65.36 | 65.45 | 21,695 | +0.05(+0.08%) |
Feb 21, 2019 | 65.45 | 65.50 | 65.38 | 65.40 | 8,873 | -0.04(-0.07%) |
Feb 20, 2019 | 65.43 | 65.48 | 65.30 | 65.45 | 19,389 | +0.07(+0.10%) |
Feb 19, 2019 | 65.29 | 65.44 | 65.24 | 65.38 | 55,727 | -0.07(-0.11%) |
Feb 15, 2019 | 65.40 | 65.48 | 65.34 | 65.45 | 10,097 | +0.30(+0.45%) |
Feb 14, 2019 | 65.06 | 65.23 | 64.89 | 65.16 | 14,914 | -0.13(-0.19%) |
Feb 13, 2019 | 65.36 | 65.36 | 65.21 | 65.28 | 13,067 | +0.00(+0.00%) |
Feb 12, 2019 | 65.18 | 65.31 | 65.15 | 65.28 | 14,088 | +0.37(+0.56%) |
Feb 11, 2019 | 64.92 | 64.95 | 64.85 | 64.92 | 12,187 | +0.10(+0.16%) |
Feb 08, 2019 | 64.79 | 64.81 | 64.68 | 64.81 | 14,873 | -0.16(-0.25%) |
Feb 07, 2019 | 64.95 | 64.98 | 64.81 | 64.98 | 11,846 | -0.26(-0.40%) |
Feb 06, 2019 | 65.23 | 65.29 | 65.15 | 65.24 | 9,704 | -0.07(-0.11%) |
Feb 05, 2019 | 65.18 | 65.34 | 65.14 | 65.31 | 18,942 | +0.15(+0.22%) |
Feb 04, 2019 | 64.97 | 65.17 | 64.91 | 65.17 | 16,691 | +0.30(+0.45%) |
Feb 01, 2019 | 64.73 | 64.97 | 64.73 | 64.87 | 8,366 | +0.09(+0.14%) |
Jan 31, 2019 | 64.82 | 64.86 | 64.66 | 64.78 | 18,279 | +0.04(+0.06%) |
Jan 30, 2019 | 64.44 | 64.81 | 64.44 | 64.74 | 19,386 | +0.42(+0.65%) |
Jan 29, 2019 | 64.46 | 64.46 | 64.23 | 64.32 | 9,790 | -0.12(-0.19%) |
Jan 28, 2019 | 64.49 | 64.49 | 64.34 | 64.45 | 6,046 | -0.11(-0.17%) |
Jan 25, 2019 | 64.43 | 64.64 | 64.43 | 64.56 | 10,287 | +0.26(+0.41%) |
Jan 24, 2019 | 64.22 | 64.32 | 64.13 | 64.30 | 16,115 | -0.04(-0.07%) |
Jan 23, 2019 | 64.32 | 64.46 | 64.15 | 64.34 | 18,275 | +0.11(+0.17%) |
Jan 22, 2019 | 64.52 | 64.52 | 64.12 | 64.23 | 19,640 | -0.51(-0.79%) |
Jan 18, 2019 | 64.51 | 64.76 | 64.51 | 64.74 | 28,804 | +0.42(+0.66%) |
Jan 17, 2019 | 64.12 | 64.45 | 64.09 | 64.32 | 31,361 | +0.09(+0.14%) |
Jan 16, 2019 | 64.19 | 64.27 | 64.09 | 64.23 | 10,385 | +0.24(+0.38%) |
Jan 15, 2019 | 63.81 | 64.06 | 63.81 | 63.99 | 11,823 | +0.25(+0.39%) |
Jan 14, 2019 | 63.71 | 63.87 | 63.68 | 63.74 | 12,462 | -0.26(-0.41%) |
Jan 11, 2019 | 63.96 | 64.02 | 63.85 | 64.00 | 38,817 | -0.24(-0.37%) |
Jan 10, 2019 | 63.72 | 64.31 | 63.72 | 64.24 | 10,689 | +0.23(+0.36%) |
Jan 09, 2019 | 64.01 | 64.13 | 63.95 | 64.01 | 16,458 | +0.16(+0.25%) |
Jan 08, 2019 | 63.58 | 63.93 | 63.44 | 63.85 | 41,718 | +0.54(+0.85%) |
Jan 07, 2019 | 62.86 | 63.42 | 62.86 | 63.31 | 11,860 | +0.65(+1.04%) |
Jan 04, 2019 | 62.10 | 62.76 | 62.10 | 62.66 | 99,854 | +1.30(+2.11%) |
Jan 03, 2019 | 61.74 | 61.74 | 61.36 | 61.36 | 23,475 | -0.26(-0.41%) |