Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.98 | 68.32 | 66.07 | 66.27 | 1,103,808 | -0.73(-1.09%) |
Mar 28, 2019 | 65.88 | 67.38 | 65.71 | 67.00 | 1,217,129 | +0.46(+0.70%) |
Mar 27, 2019 | 66.46 | 66.96 | 65.62 | 66.54 | 1,027,135 | +0.07(+0.10%) |
Mar 26, 2019 | 65.28 | 66.95 | 64.69 | 66.47 | 1,575,214 | +2.10(+3.25%) |
Mar 25, 2019 | 64.09 | 64.73 | 62.95 | 64.37 | 1,208,239 | +0.00(+0.00%) |
Mar 22, 2019 | 68.08 | 68.11 | 63.55 | 64.37 | 1,910,173 | -4.29(-6.25%) |
Mar 21, 2019 | 68.12 | 68.94 | 67.42 | 68.67 | 1,221,056 | +0.33(+0.49%) |
Mar 20, 2019 | 66.91 | 68.94 | 66.80 | 68.34 | 1,858,525 | +1.32(+1.97%) |
Mar 19, 2019 | 68.96 | 69.12 | 66.70 | 67.02 | 1,223,781 | -1.14(-1.67%) |
Mar 18, 2019 | 66.91 | 68.36 | 66.91 | 68.16 | 1,787,626 | +1.73(+2.61%) |
Mar 15, 2019 | 66.39 | 66.96 | 65.97 | 66.42 | 2,081,783 | -0.44(-0.65%) |
Mar 14, 2019 | 66.87 | 67.94 | 66.55 | 66.86 | 1,287,679 | -0.03(-0.04%) |
Mar 13, 2019 | 67.12 | 67.79 | 65.97 | 66.89 | 1,091,403 | +0.49(+0.74%) |
Mar 12, 2019 | 65.64 | 66.67 | 65.27 | 66.39 | 1,272,261 | +1.22(+1.88%) |
Mar 11, 2019 | 65.43 | 65.93 | 64.92 | 65.17 | 1,547,137 | +0.43(+0.66%) |
Mar 08, 2019 | 66.12 | 66.12 | 64.10 | 64.74 | 1,462,849 | -2.94(-4.34%) |
Mar 07, 2019 | 68.53 | 68.84 | 66.93 | 67.68 | 1,341,399 | -0.75(-1.09%) |
Mar 06, 2019 | 69.59 | 69.86 | 68.18 | 68.43 | 2,075,767 | -1.29(-1.85%) |
Mar 05, 2019 | 71.31 | 71.57 | 69.25 | 69.72 | 2,157,607 | -0.90(-1.28%) |
Mar 04, 2019 | 69.96 | 70.89 | 69.16 | 70.62 | 3,362,796 | +1.34(+1.93%) |
Mar 01, 2019 | 68.64 | 69.91 | 68.36 | 69.29 | 1,385,640 | +1.11(+1.63%) |
Feb 28, 2019 | 69.27 | 69.55 | 67.36 | 68.18 | 2,410,325 | -0.69(-1.00%) |
Feb 27, 2019 | 69.30 | 71.08 | 68.78 | 68.87 | 1,448,017 | +0.04(+0.06%) |
Feb 26, 2019 | 69.77 | 70.79 | 68.75 | 68.83 | 1,359,996 | -1.06(-1.52%) |
Feb 25, 2019 | 69.96 | 70.94 | 69.53 | 69.89 | 1,409,928 | -0.44(-0.62%) |
Feb 22, 2019 | 70.08 | 71.31 | 69.65 | 70.33 | 1,658,929 | +0.82(+1.17%) |
Feb 21, 2019 | 71.09 | 72.22 | 68.15 | 69.51 | 3,549,431 | -2.94(-4.06%) |
Feb 20, 2019 | 71.16 | 72.76 | 70.92 | 72.45 | 1,717,647 | +1.28(+1.80%) |
Feb 19, 2019 | 71.37 | 72.14 | 70.46 | 71.17 | 1,270,027 | -0.87(-1.21%) |
Feb 15, 2019 | 71.98 | 72.24 | 70.34 | 72.04 | 1,599,441 | +1.06(+1.50%) |
Feb 14, 2019 | 69.86 | 71.52 | 69.44 | 70.98 | 1,296,267 | +0.70(+1.00%) |
Feb 13, 2019 | 69.05 | 70.93 | 69.05 | 70.28 | 1,134,911 | +1.33(+1.93%) |
Feb 12, 2019 | 69.69 | 70.61 | 68.60 | 68.95 | 981,911 | +0.60(+0.87%) |
Feb 11, 2019 | 66.38 | 68.79 | 66.14 | 68.35 | 1,289,808 | +1.56(+2.34%) |
Feb 08, 2019 | 67.79 | 68.10 | 66.06 | 66.79 | 1,743,737 | -0.89(-1.31%) |
Feb 07, 2019 | 70.05 | 70.05 | 67.18 | 67.68 | 1,594,596 | -3.04(-4.29%) |
Feb 06, 2019 | 70.84 | 71.72 | 70.38 | 70.72 | 805,264 | -0.82(-1.15%) |
Feb 05, 2019 | 72.08 | 72.52 | 71.28 | 71.54 | 650,117 | -0.61(-0.84%) |
Feb 04, 2019 | 71.04 | 72.46 | 70.57 | 72.14 | 1,005,789 | +0.10(+0.14%) |
Feb 01, 2019 | 71.89 | 72.64 | 70.49 | 72.04 | 1,303,256 | +0.79(+1.10%) |
Jan 31, 2019 | 72.21 | 72.92 | 70.57 | 71.26 | 1,499,214 | -0.97(-1.35%) |
Jan 30, 2019 | 71.23 | 72.37 | 70.42 | 72.23 | 1,138,301 | +1.27(+1.79%) |
Jan 29, 2019 | 71.43 | 71.89 | 70.56 | 70.96 | 975,841 | +0.30(+0.43%) |
Jan 28, 2019 | 70.35 | 71.03 | 69.68 | 70.66 | 1,074,394 | -0.94(-1.31%) |
Jan 25, 2019 | 69.87 | 71.98 | 69.79 | 71.60 | 1,393,551 | +2.30(+3.32%) |
Jan 24, 2019 | 68.34 | 69.95 | 68.03 | 69.30 | 890,493 | +0.84(+1.23%) |
Jan 23, 2019 | 69.94 | 70.14 | 67.58 | 68.46 | 1,105,178 | -1.03(-1.48%) |
Jan 22, 2019 | 69.76 | 70.46 | 68.82 | 69.49 | 1,892,795 | -1.20(-1.70%) |
Jan 18, 2019 | 70.22 | 71.22 | 69.55 | 70.69 | 966,816 | +1.41(+2.03%) |
Jan 17, 2019 | 69.23 | 70.04 | 68.36 | 69.28 | 1,343,244 | -0.63(-0.91%) |
Jan 16, 2019 | 69.11 | 70.70 | 68.29 | 69.91 | 1,685,637 | +0.57(+0.82%) |
Jan 15, 2019 | 68.81 | 69.58 | 68.29 | 69.34 | 1,722,461 | +1.22(+1.79%) |
Jan 14, 2019 | 65.90 | 68.75 | 65.87 | 68.12 | 1,769,103 | +1.31(+1.97%) |
Jan 11, 2019 | 65.64 | 66.91 | 64.83 | 66.81 | 1,338,994 | +0.17(+0.26%) |
Jan 10, 2019 | 64.26 | 66.80 | 62.99 | 66.64 | 2,130,225 | +1.66(+2.55%) |
Jan 09, 2019 | 64.89 | 66.02 | 62.93 | 64.98 | 2,070,773 | +1.21(+1.90%) |
Jan 08, 2019 | 63.39 | 64.19 | 62.88 | 63.77 | 1,585,844 | +1.01(+1.61%) |
Jan 07, 2019 | 61.73 | 63.57 | 60.78 | 62.76 | 1,285,346 | +1.35(+2.20%) |
Jan 04, 2019 | 59.68 | 61.41 | 59.42 | 61.41 | 1,807,388 | +2.92(+5.00%) |
Jan 03, 2019 | 59.12 | 59.92 | 57.80 | 58.49 | 1,300,886 | -0.82(-1.39%) |