Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 63.90 | 64.98 | 63.50 | 64.90 | 350,500 | +1.39(+2.19%) |
Mar 28, 2019 | 62.59 | 63.94 | 62.46 | 63.51 | 246,630 | +1.22(+1.96%) |
Mar 27, 2019 | 62.68 | 63.26 | 60.76 | 62.29 | 289,563 | -0.43(-0.69%) |
Mar 26, 2019 | 62.23 | 63.21 | 61.74 | 62.72 | 334,962 | +1.04(+1.69%) |
Mar 25, 2019 | 60.97 | 62.32 | 60.50 | 61.68 | 366,665 | +0.59(+0.97%) |
Mar 22, 2019 | 62.66 | 63.09 | 61.00 | 61.09 | 289,100 | -1.94(-3.08%) |
Mar 21, 2019 | 61.90 | 63.62 | 61.50 | 63.03 | 312,666 | +0.89(+1.43%) |
Mar 20, 2019 | 61.57 | 62.93 | 61.31 | 62.14 | 227,106 | +0.62(+1.01%) |
Mar 19, 2019 | 62.11 | 62.11 | 61.24 | 61.52 | 207,590 | -0.20(-0.32%) |
Mar 18, 2019 | 61.00 | 62.16 | 60.80 | 61.72 | 372,294 | +0.73(+1.20%) |
Mar 15, 2019 | 60.50 | 61.76 | 60.33 | 60.99 | 474,400 | +0.67(+1.11%) |
Mar 14, 2019 | 60.91 | 61.11 | 60.22 | 60.32 | 220,830 | -0.63(-1.03%) |
Mar 13, 2019 | 60.59 | 61.52 | 60.47 | 60.95 | 452,689 | +0.52(+0.86%) |
Mar 12, 2019 | 59.88 | 61.00 | 58.52 | 60.43 | 447,805 | +0.45(+0.75%) |
Mar 11, 2019 | 58.18 | 60.19 | 58.18 | 59.98 | 587,525 | +1.83(+3.15%) |
Mar 08, 2019 | 57.19 | 58.39 | 56.61 | 58.15 | 508,400 | +0.39(+0.68%) |
Mar 07, 2019 | 57.51 | 58.74 | 57.17 | 57.76 | 435,252 | +0.13(+0.23%) |
Mar 06, 2019 | 59.29 | 59.65 | 57.33 | 57.63 | 710,484 | -1.59(-2.68%) |
Mar 05, 2019 | 57.07 | 59.67 | 55.94 | 59.22 | 826,142 | +2.14(+3.75%) |
Mar 04, 2019 | 59.13 | 59.67 | 54.03 | 57.08 | 1,605,238 | -2.23(-3.76%) |
Mar 01, 2019 | 61.00 | 62.60 | 57.25 | 59.31 | 2,164,000 | -6.32(-9.63%) |
Feb 28, 2019 | 64.79 | 65.85 | 63.92 | 65.63 | 721,304 | +0.58(+0.89%) |
Feb 27, 2019 | 64.44 | 65.36 | 63.64 | 65.05 | 473,173 | +0.52(+0.81%) |
Feb 26, 2019 | 64.54 | 65.20 | 64.09 | 64.53 | 372,628 | -0.19(-0.29%) |
Feb 25, 2019 | 65.42 | 65.63 | 64.19 | 64.72 | 338,575 | -0.37(-0.57%) |
Feb 22, 2019 | 64.44 | 65.65 | 63.58 | 65.09 | 438,700 | +0.85(+1.32%) |
Feb 21, 2019 | 64.50 | 64.83 | 63.54 | 64.24 | 259,153 | -0.46(-0.71%) |
Feb 20, 2019 | 64.58 | 65.35 | 64.26 | 64.70 | 384,149 | +0.05(+0.08%) |
Feb 19, 2019 | 64.62 | 65.01 | 64.26 | 64.65 | 257,655 | -0.36(-0.55%) |
Feb 15, 2019 | 65.18 | 65.30 | 64.50 | 65.01 | 287,900 | +0.00(+0.00%) |
Feb 14, 2019 | 64.35 | 65.34 | 64.24 | 65.01 | 283,786 | +0.27(+0.42%) |
Feb 13, 2019 | 64.92 | 64.95 | 63.89 | 64.74 | 246,469 | +0.28(+0.43%) |
Feb 12, 2019 | 64.58 | 65.28 | 64.04 | 64.46 | 269,486 | +0.57(+0.89%) |
Feb 11, 2019 | 65.00 | 65.58 | 63.55 | 63.89 | 524,817 | -0.94(-1.45%) |
Feb 08, 2019 | 62.45 | 65.28 | 62.06 | 64.83 | 475,500 | +1.81(+2.87%) |
Feb 07, 2019 | 63.89 | 64.60 | 62.52 | 63.02 | 375,160 | -1.38(-2.14%) |
Feb 06, 2019 | 62.24 | 65.45 | 61.60 | 64.40 | 1,207,310 | +2.40(+3.87%) |
Feb 05, 2019 | 62.11 | 62.74 | 61.77 | 62.00 | 681,440 | -0.15(-0.24%) |
Feb 04, 2019 | 62.44 | 62.88 | 61.58 | 62.15 | 560,749 | -0.18(-0.29%) |
Feb 01, 2019 | 63.05 | 63.52 | 61.87 | 62.33 | 624,700 | -0.60(-0.95%) |
Jan 31, 2019 | 62.13 | 63.07 | 62.10 | 62.93 | 492,266 | +0.89(+1.43%) |
Jan 30, 2019 | 63.29 | 63.29 | 61.13 | 62.04 | 519,177 | -0.65(-1.04%) |
Jan 29, 2019 | 63.33 | 63.33 | 62.24 | 62.69 | 265,342 | -0.19(-0.30%) |
Jan 28, 2019 | 62.23 | 63.15 | 61.26 | 62.88 | 447,727 | +0.24(+0.38%) |
Jan 25, 2019 | 61.51 | 63.72 | 61.37 | 62.64 | 642,700 | +1.59(+2.60%) |
Jan 24, 2019 | 60.23 | 61.19 | 59.78 | 61.05 | 451,064 | +0.88(+1.46%) |
Jan 23, 2019 | 60.28 | 60.87 | 59.16 | 60.17 | 556,165 | +0.77(+1.30%) |
Jan 22, 2019 | 61.63 | 61.64 | 58.78 | 59.40 | 963,216 | -0.98(-1.62%) |
Jan 18, 2019 | 58.47 | 60.82 | 58.10 | 60.38 | 1,156,500 | +2.42(+4.18%) |
Jan 17, 2019 | 57.69 | 58.63 | 57.55 | 57.96 | 662,679 | +0.31(+0.54%) |
Jan 16, 2019 | 56.65 | 58.79 | 56.60 | 57.65 | 662,818 | +1.25(+2.22%) |
Jan 15, 2019 | 55.00 | 57.14 | 55.00 | 56.40 | 470,699 | +1.40(+2.55%) |
Jan 14, 2019 | 54.70 | 55.95 | 54.31 | 55.00 | 321,606 | +0.11(+0.20%) |
Jan 11, 2019 | 54.16 | 55.72 | 54.04 | 54.89 | 376,500 | +0.52(+0.96%) |
Jan 10, 2019 | 54.47 | 54.78 | 53.75 | 54.37 | 482,222 | -0.36(-0.66%) |
Jan 09, 2019 | 54.09 | 55.00 | 53.53 | 54.73 | 933,108 | +1.09(+2.03%) |
Jan 08, 2019 | 52.11 | 54.10 | 52.11 | 53.64 | 783,657 | +2.15(+4.18%) |
Jan 07, 2019 | 51.42 | 51.88 | 50.70 | 51.49 | 900,811 | +0.06(+0.12%) |
Jan 04, 2019 | 50.79 | 52.24 | 50.48 | 51.43 | 417,900 | +1.65(+3.31%) |
Jan 03, 2019 | 51.35 | 51.90 | 49.72 | 49.78 | 309,291 | -2.28(-4.38%) |