Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.56 | 66.40 | 64.53 | 64.82 | 224,700 | -0.36(-0.55%) |
Mar 28, 2019 | 66.18 | 66.45 | 64.27 | 65.18 | 222,313 | -0.77(-1.17%) |
Mar 27, 2019 | 65.41 | 66.99 | 64.77 | 65.95 | 355,596 | +0.92(+1.41%) |
Mar 26, 2019 | 66.11 | 66.31 | 63.97 | 65.03 | 370,213 | -0.85(-1.29%) |
Mar 25, 2019 | 63.37 | 66.16 | 63.37 | 65.88 | 258,671 | +2.39(+3.76%) |
Mar 22, 2019 | 63.79 | 65.64 | 63.23 | 63.49 | 271,500 | -0.89(-1.38%) |
Mar 21, 2019 | 62.68 | 65.28 | 62.68 | 64.38 | 209,174 | +1.49(+2.37%) |
Mar 20, 2019 | 63.00 | 64.16 | 61.55 | 62.89 | 351,377 | -0.36(-0.57%) |
Mar 19, 2019 | 63.65 | 64.93 | 63.09 | 63.25 | 312,424 | -0.66(-1.03%) |
Mar 18, 2019 | 63.37 | 64.05 | 62.28 | 63.91 | 341,427 | +0.12(+0.19%) |
Mar 15, 2019 | 63.60 | 65.24 | 63.56 | 63.79 | 663,300 | +0.26(+0.41%) |
Mar 14, 2019 | 63.24 | 63.72 | 62.72 | 63.53 | 272,622 | +0.14(+0.22%) |
Mar 13, 2019 | 64.77 | 65.38 | 63.03 | 63.39 | 272,862 | -1.18(-1.83%) |
Mar 12, 2019 | 65.02 | 65.43 | 64.26 | 64.57 | 402,315 | -0.35(-0.54%) |
Mar 11, 2019 | 63.84 | 65.08 | 63.45 | 64.92 | 402,036 | +1.20(+1.88%) |
Mar 08, 2019 | 62.76 | 64.54 | 62.74 | 63.72 | 396,600 | +0.72(+1.14%) |
Mar 07, 2019 | 62.58 | 64.27 | 61.94 | 63.00 | 481,370 | +1.70(+2.77%) |
Mar 06, 2019 | 61.58 | 62.07 | 60.67 | 61.30 | 437,100 | -0.37(-0.60%) |
Mar 05, 2019 | 61.66 | 62.21 | 61.40 | 61.67 | 451,221 | +0.27(+0.44%) |
Mar 04, 2019 | 60.24 | 61.95 | 59.73 | 61.40 | 465,353 | +1.34(+2.23%) |
Mar 01, 2019 | 59.91 | 60.25 | 58.38 | 60.06 | 300,900 | +0.56(+0.94%) |
Feb 28, 2019 | 59.18 | 59.96 | 57.56 | 59.50 | 401,486 | -0.18(-0.30%) |
Feb 27, 2019 | 59.92 | 60.48 | 57.71 | 59.68 | 325,661 | +0.06(+0.10%) |
Feb 26, 2019 | 58.01 | 61.00 | 56.88 | 59.62 | 663,545 | +0.92(+1.57%) |
Feb 25, 2019 | 58.93 | 59.51 | 58.38 | 58.70 | 315,368 | +0.62(+1.07%) |
Feb 22, 2019 | 58.02 | 58.26 | 57.21 | 58.08 | 201,000 | +0.28(+0.48%) |
Feb 21, 2019 | 56.94 | 57.86 | 56.29 | 57.80 | 203,791 | +0.52(+0.91%) |
Feb 20, 2019 | 57.83 | 58.35 | 56.81 | 57.28 | 291,542 | -0.59(-1.02%) |
Feb 19, 2019 | 57.91 | 58.92 | 57.77 | 57.87 | 231,573 | -0.21(-0.36%) |
Feb 15, 2019 | 56.97 | 58.34 | 56.27 | 58.08 | 290,700 | +1.56(+2.76%) |
Feb 14, 2019 | 55.69 | 56.90 | 55.69 | 56.52 | 309,960 | +0.45(+0.80%) |
Feb 13, 2019 | 56.38 | 56.46 | 54.61 | 56.07 | 235,767 | -0.22(-0.39%) |
Feb 12, 2019 | 53.78 | 56.91 | 53.78 | 56.29 | 367,032 | +2.97(+5.57%) |
Feb 11, 2019 | 53.06 | 53.68 | 52.48 | 53.32 | 213,868 | +0.48(+0.91%) |
Feb 08, 2019 | 52.80 | 53.11 | 52.16 | 52.84 | 99,300 | -0.21(-0.40%) |
Feb 07, 2019 | 53.04 | 53.72 | 52.31 | 53.05 | 168,005 | +0.25(+0.47%) |
Feb 06, 2019 | 54.85 | 55.18 | 52.65 | 52.80 | 168,040 | -2.06(-3.76%) |
Feb 05, 2019 | 53.94 | 54.93 | 53.82 | 54.86 | 231,546 | +1.05(+1.95%) |
Feb 04, 2019 | 53.25 | 53.86 | 52.61 | 53.81 | 128,737 | +0.61(+1.15%) |
Feb 01, 2019 | 53.05 | 54.80 | 52.83 | 53.20 | 503,500 | +0.39(+0.74%) |
Jan 31, 2019 | 50.17 | 53.07 | 49.56 | 52.81 | 637,674 | +2.83(+5.66%) |
Jan 30, 2019 | 49.94 | 50.16 | 48.34 | 49.98 | 288,098 | +0.26(+0.52%) |
Jan 29, 2019 | 48.95 | 50.17 | 47.70 | 49.72 | 215,556 | +0.55(+1.12%) |
Jan 28, 2019 | 48.42 | 50.23 | 48.42 | 49.17 | 166,992 | +0.29(+0.59%) |
Jan 25, 2019 | 50.13 | 51.14 | 48.57 | 48.88 | 259,000 | -0.63(-1.27%) |
Jan 24, 2019 | 48.92 | 49.85 | 48.56 | 49.51 | 216,404 | +0.59(+1.21%) |
Jan 23, 2019 | 48.42 | 49.76 | 48.03 | 48.92 | 322,612 | +0.72(+1.49%) |
Jan 22, 2019 | 48.00 | 49.36 | 47.28 | 48.20 | 284,788 | -0.29(-0.60%) |
Jan 18, 2019 | 48.47 | 49.38 | 47.48 | 48.49 | 354,000 | +0.18(+0.37%) |
Jan 17, 2019 | 47.86 | 48.74 | 47.73 | 48.31 | 236,609 | +0.36(+0.75%) |
Jan 16, 2019 | 48.21 | 48.83 | 47.58 | 47.95 | 176,903 | -0.20(-0.42%) |
Jan 15, 2019 | 47.75 | 48.48 | 46.57 | 48.15 | 236,881 | -0.84(-1.71%) |
Jan 14, 2019 | 49.65 | 50.16 | 48.92 | 48.99 | 244,012 | -1.05(-2.10%) |
Jan 11, 2019 | 50.20 | 51.01 | 49.54 | 50.04 | 235,000 | -0.64(-1.26%) |
Jan 10, 2019 | 51.00 | 51.49 | 50.19 | 50.68 | 192,878 | -0.32(-0.63%) |
Jan 09, 2019 | 49.29 | 51.11 | 47.98 | 51.00 | 344,627 | +1.87(+3.81%) |
Jan 08, 2019 | 49.18 | 49.38 | 48.31 | 49.13 | 292,811 | +0.40(+0.82%) |
Jan 07, 2019 | 47.58 | 49.40 | 46.75 | 48.73 | 205,777 | +0.57(+1.18%) |
Jan 04, 2019 | 46.33 | 48.43 | 46.05 | 48.16 | 223,000 | +2.64(+5.80%) |
Jan 03, 2019 | 44.83 | 45.97 | 44.35 | 45.52 | 262,628 | +0.18(+0.40%) |