Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.29 | 73.03 | 67.27 | 67.35 | 1,121,300 | -0.80(-1.17%) |
Mar 28, 2019 | 68.54 | 70.03 | 67.60 | 68.15 | 497,848 | -0.39(-0.57%) |
Mar 27, 2019 | 69.76 | 70.48 | 67.86 | 68.54 | 861,116 | -0.92(-1.32%) |
Mar 26, 2019 | 69.35 | 70.34 | 68.48 | 69.46 | 355,412 | +0.43(+0.62%) |
Mar 25, 2019 | 68.43 | 69.77 | 67.72 | 69.03 | 424,805 | +0.55(+0.80%) |
Mar 22, 2019 | 71.60 | 71.85 | 68.40 | 68.48 | 524,700 | -3.92(-5.41%) |
Mar 21, 2019 | 72.02 | 73.69 | 71.84 | 72.40 | 721,439 | +0.20(+0.28%) |
Mar 20, 2019 | 73.62 | 76.43 | 71.69 | 72.20 | 416,119 | -2.15(-2.89%) |
Mar 19, 2019 | 75.61 | 77.87 | 74.13 | 74.35 | 612,788 | -0.54(-0.72%) |
Mar 18, 2019 | 75.09 | 76.42 | 74.00 | 74.89 | 686,617 | -0.16(-0.21%) |
Mar 15, 2019 | 74.26 | 75.97 | 73.11 | 75.05 | 631,700 | +1.09(+1.47%) |
Mar 14, 2019 | 75.66 | 77.02 | 73.83 | 73.96 | 526,218 | -2.28(-2.99%) |
Mar 13, 2019 | 77.85 | 80.18 | 76.13 | 76.24 | 446,815 | -1.01(-1.31%) |
Mar 12, 2019 | 77.74 | 78.00 | 76.86 | 77.25 | 881,289 | -0.49(-0.63%) |
Mar 11, 2019 | 78.67 | 79.61 | 77.15 | 77.74 | 932,229 | -0.49(-0.63%) |
Mar 08, 2019 | 78.73 | 79.65 | 78.04 | 78.23 | 717,900 | -1.22(-1.54%) |
Mar 07, 2019 | 81.63 | 83.24 | 78.70 | 79.45 | 523,820 | -2.55(-3.11%) |
Mar 06, 2019 | 85.22 | 85.22 | 81.96 | 82.00 | 351,411 | -3.32(-3.89%) |
Mar 05, 2019 | 86.05 | 86.14 | 84.82 | 85.32 | 270,523 | -0.51(-0.59%) |
Mar 04, 2019 | 85.81 | 87.90 | 84.93 | 85.83 | 378,545 | +0.29(+0.34%) |
Mar 01, 2019 | 86.45 | 87.50 | 84.85 | 85.54 | 382,000 | -0.12(-0.14%) |
Feb 28, 2019 | 85.57 | 86.18 | 83.72 | 85.66 | 474,004 | -0.13(-0.15%) |
Feb 27, 2019 | 86.60 | 86.98 | 85.26 | 85.79 | 510,942 | -1.11(-1.28%) |
Feb 26, 2019 | 88.13 | 88.91 | 86.80 | 86.90 | 447,647 | -1.22(-1.38%) |
Feb 25, 2019 | 89.19 | 89.91 | 87.68 | 88.12 | 497,057 | -0.98(-1.10%) |
Feb 22, 2019 | 90.82 | 92.86 | 88.64 | 89.10 | 570,100 | -0.97(-1.08%) |
Feb 21, 2019 | 86.99 | 91.31 | 85.31 | 90.07 | 994,080 | +7.21(+8.70%) |
Feb 20, 2019 | 82.64 | 83.96 | 82.61 | 82.86 | 431,787 | +0.55(+0.67%) |
Feb 19, 2019 | 81.19 | 82.74 | 80.29 | 82.31 | 422,586 | +0.94(+1.16%) |
Feb 15, 2019 | 81.56 | 82.92 | 80.97 | 81.37 | 426,200 | +0.67(+0.83%) |
Feb 14, 2019 | 78.06 | 80.72 | 77.28 | 80.70 | 467,440 | +2.17(+2.76%) |
Feb 13, 2019 | 78.27 | 79.77 | 77.92 | 78.53 | 396,134 | +0.53(+0.68%) |
Feb 12, 2019 | 75.94 | 78.78 | 75.12 | 78.00 | 420,008 | +3.01(+4.01%) |
Feb 11, 2019 | 73.64 | 76.17 | 71.74 | 74.99 | 518,508 | +1.51(+2.05%) |
Feb 08, 2019 | 75.11 | 75.43 | 71.86 | 73.48 | 709,100 | -2.14(-2.83%) |
Feb 07, 2019 | 79.30 | 79.30 | 74.73 | 75.62 | 647,184 | -4.55(-5.68%) |
Feb 06, 2019 | 78.08 | 80.49 | 76.66 | 80.17 | 460,434 | +2.48(+3.19%) |
Feb 05, 2019 | 77.03 | 77.92 | 76.70 | 77.69 | 252,663 | +0.52(+0.67%) |
Feb 04, 2019 | 77.80 | 77.83 | 75.67 | 77.17 | 338,484 | -0.77(-0.99%) |
Feb 01, 2019 | 76.69 | 78.18 | 75.94 | 77.94 | 418,200 | +1.05(+1.37%) |
Jan 31, 2019 | 76.61 | 77.47 | 75.97 | 76.89 | 466,032 | +0.06(+0.08%) |
Jan 30, 2019 | 75.36 | 76.98 | 73.75 | 76.83 | 269,299 | +1.56(+2.07%) |
Jan 29, 2019 | 75.18 | 75.82 | 73.78 | 75.27 | 295,502 | -0.01(-0.01%) |
Jan 28, 2019 | 74.19 | 75.53 | 73.60 | 75.28 | 251,245 | -0.04(-0.05%) |
Jan 25, 2019 | 74.74 | 76.40 | 73.48 | 75.32 | 371,200 | +1.43(+1.94%) |
Jan 24, 2019 | 70.84 | 74.08 | 70.84 | 73.89 | 398,609 | +3.45(+4.90%) |
Jan 23, 2019 | 73.49 | 73.88 | 69.36 | 70.44 | 434,776 | -2.82(-3.85%) |
Jan 22, 2019 | 75.38 | 75.63 | 72.63 | 73.26 | 489,344 | -3.07(-4.02%) |
Jan 18, 2019 | 71.81 | 77.37 | 71.50 | 76.33 | 1,004,300 | +4.77(+6.67%) |
Jan 17, 2019 | 71.14 | 72.43 | 70.70 | 71.56 | 912,457 | +0.27(+0.38%) |
Jan 16, 2019 | 69.88 | 72.92 | 67.73 | 71.29 | 1,670,485 | +1.29(+1.84%) |
Jan 15, 2019 | 66.13 | 70.17 | 65.50 | 70.00 | 1,460,868 | +3.10(+4.63%) |
Jan 14, 2019 | 65.04 | 67.32 | 64.01 | 66.90 | 798,367 | +1.18(+1.80%) |
Jan 11, 2019 | 65.75 | 66.68 | 63.65 | 65.72 | 701,500 | +0.10(+0.15%) |
Jan 10, 2019 | 68.54 | 68.99 | 65.45 | 65.62 | 660,259 | -3.39(-4.91%) |
Jan 09, 2019 | 66.50 | 69.78 | 66.50 | 69.01 | 630,364 | +3.21(+4.88%) |
Jan 08, 2019 | 64.00 | 66.99 | 63.97 | 65.80 | 759,264 | +3.18(+5.08%) |
Jan 07, 2019 | 62.34 | 63.26 | 59.55 | 62.62 | 733,360 | +1.72(+2.82%) |
Jan 04, 2019 | 57.43 | 60.91 | 56.82 | 60.90 | 845,100 | +3.08(+5.33%) |
Jan 03, 2019 | 60.51 | 60.65 | 56.59 | 57.82 | 867,000 | -3.18(-5.21%) |