Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.00 | 78.27 | 74.48 | 77.88 | 392,000 | +3.08(+4.12%) |
Mar 28, 2019 | 73.58 | 74.90 | 73.33 | 74.80 | 225,221 | +1.12(+1.52%) |
Mar 27, 2019 | 73.64 | 74.24 | 73.33 | 73.68 | 184,638 | -0.31(-0.42%) |
Mar 26, 2019 | 72.50 | 73.99 | 72.50 | 73.99 | 179,106 | +1.25(+1.72%) |
Mar 25, 2019 | 72.35 | 72.85 | 71.26 | 72.74 | 225,456 | -1.09(-1.48%) |
Mar 22, 2019 | 74.64 | 74.90 | 73.34 | 73.83 | 181,200 | -1.07(-1.43%) |
Mar 21, 2019 | 73.32 | 74.97 | 72.47 | 74.90 | 209,952 | +1.09(+1.48%) |
Mar 20, 2019 | 74.00 | 74.32 | 71.60 | 73.81 | 312,217 | -0.74(-0.99%) |
Mar 19, 2019 | 73.75 | 74.67 | 72.56 | 74.55 | 302,954 | +1.13(+1.54%) |
Mar 18, 2019 | 72.39 | 73.75 | 72.02 | 73.42 | 304,922 | +1.15(+1.59%) |
Mar 15, 2019 | 70.25 | 73.24 | 70.19 | 72.27 | 335,500 | +2.27(+3.24%) |
Mar 14, 2019 | 69.51 | 70.20 | 68.78 | 70.00 | 311,088 | +0.69(+1.00%) |
Mar 13, 2019 | 67.56 | 69.84 | 67.56 | 69.31 | 147,208 | +1.25(+1.84%) |
Mar 12, 2019 | 69.39 | 69.88 | 67.52 | 68.06 | 145,693 | -1.28(-1.85%) |
Mar 11, 2019 | 66.85 | 70.20 | 66.31 | 69.34 | 236,963 | +3.28(+4.97%) |
Mar 08, 2019 | 65.50 | 66.29 | 64.32 | 66.06 | 206,800 | -0.39(-0.59%) |
Mar 07, 2019 | 66.83 | 67.09 | 65.31 | 66.45 | 208,471 | -0.95(-1.41%) |
Mar 06, 2019 | 70.32 | 70.32 | 67.39 | 67.40 | 302,930 | -2.65(-3.78%) |
Mar 05, 2019 | 68.13 | 70.40 | 67.03 | 70.05 | 295,006 | +1.72(+2.52%) |
Mar 04, 2019 | 70.75 | 71.33 | 67.47 | 68.33 | 305,759 | -2.25(-3.19%) |
Mar 01, 2019 | 69.72 | 71.91 | 68.59 | 70.58 | 620,900 | -1.68(-2.32%) |
Feb 28, 2019 | 73.45 | 74.63 | 71.29 | 72.26 | 395,912 | -1.04(-1.42%) |
Feb 27, 2019 | 71.14 | 73.53 | 70.91 | 73.30 | 243,712 | +2.25(+3.17%) |
Feb 26, 2019 | 73.86 | 73.86 | 70.34 | 71.05 | 153,673 | -3.02(-4.08%) |
Feb 25, 2019 | 73.76 | 75.84 | 72.97 | 74.07 | 308,137 | +2.45(+3.42%) |
Feb 22, 2019 | 69.93 | 71.78 | 69.72 | 71.62 | 207,100 | +2.01(+2.89%) |
Feb 21, 2019 | 72.13 | 72.60 | 67.88 | 69.61 | 290,375 | -2.42(-3.36%) |
Feb 20, 2019 | 71.97 | 72.62 | 71.30 | 72.03 | 293,364 | +0.20(+0.28%) |
Feb 19, 2019 | 71.74 | 73.20 | 71.08 | 71.83 | 211,212 | -0.24(-0.33%) |
Feb 15, 2019 | 71.28 | 72.43 | 70.75 | 72.07 | 409,800 | +1.85(+2.63%) |
Feb 14, 2019 | 69.71 | 70.29 | 68.69 | 70.22 | 111,236 | +0.04(+0.06%) |
Feb 13, 2019 | 71.45 | 73.31 | 69.96 | 70.18 | 257,285 | -0.81(-1.14%) |
Feb 12, 2019 | 69.97 | 71.55 | 69.74 | 70.99 | 127,522 | +1.85(+2.68%) |
Feb 11, 2019 | 68.86 | 69.18 | 67.97 | 69.14 | 78,268 | +1.18(+1.74%) |
Feb 08, 2019 | 68.31 | 68.33 | 66.83 | 67.96 | 112,700 | -0.34(-0.50%) |
Feb 07, 2019 | 70.25 | 71.28 | 68.04 | 68.30 | 75,498 | -2.54(-3.59%) |
Feb 06, 2019 | 73.53 | 73.53 | 70.54 | 70.84 | 87,526 | -2.68(-3.65%) |
Feb 05, 2019 | 71.82 | 73.98 | 71.82 | 73.52 | 168,754 | +1.94(+2.71%) |
Feb 04, 2019 | 70.53 | 71.90 | 70.53 | 71.58 | 67,009 | +1.01(+1.43%) |
Feb 01, 2019 | 69.91 | 73.50 | 69.89 | 70.57 | 221,300 | +0.93(+1.34%) |
Jan 31, 2019 | 66.83 | 70.36 | 66.77 | 69.64 | 131,893 | +2.95(+4.42%) |
Jan 30, 2019 | 66.85 | 67.39 | 65.65 | 66.69 | 266,842 | +0.38(+0.57%) |
Jan 29, 2019 | 67.41 | 68.28 | 66.13 | 66.31 | 199,180 | -1.11(-1.65%) |
Jan 28, 2019 | 67.52 | 68.80 | 66.49 | 67.42 | 117,469 | -0.58(-0.85%) |
Jan 25, 2019 | 69.34 | 70.81 | 67.45 | 68.00 | 300,500 | -0.45(-0.66%) |
Jan 24, 2019 | 66.11 | 68.46 | 66.11 | 68.45 | 115,736 | +2.05(+3.09%) |
Jan 23, 2019 | 66.28 | 67.30 | 65.87 | 66.40 | 278,114 | +0.15(+0.23%) |
Jan 22, 2019 | 67.40 | 67.44 | 65.03 | 66.25 | 346,757 | -1.60(-2.36%) |
Jan 18, 2019 | 67.65 | 68.85 | 66.41 | 67.85 | 174,000 | +0.60(+0.89%) |
Jan 17, 2019 | 66.75 | 67.68 | 66.03 | 67.25 | 115,169 | +0.05(+0.07%) |
Jan 16, 2019 | 67.01 | 68.80 | 67.01 | 67.20 | 185,800 | +0.42(+0.63%) |
Jan 15, 2019 | 65.05 | 67.21 | 65.05 | 66.78 | 312,788 | +1.74(+2.68%) |
Jan 14, 2019 | 64.63 | 66.35 | 63.35 | 65.04 | 599,417 | -0.07(-0.11%) |
Jan 11, 2019 | 64.49 | 65.53 | 64.28 | 65.11 | 139,000 | +0.42(+0.65%) |
Jan 10, 2019 | 65.94 | 66.52 | 63.89 | 64.69 | 713,581 | -1.39(-2.10%) |
Jan 09, 2019 | 64.00 | 67.88 | 62.75 | 66.08 | 303,317 | +2.57(+4.05%) |
Jan 08, 2019 | 63.78 | 63.97 | 61.54 | 63.51 | 171,822 | +0.06(+0.09%) |
Jan 07, 2019 | 62.75 | 64.55 | 61.20 | 63.45 | 218,198 | +1.03(+1.65%) |
Jan 04, 2019 | 62.08 | 63.34 | 61.42 | 62.42 | 223,400 | +1.28(+2.09%) |
Jan 03, 2019 | 62.20 | 62.20 | 59.49 | 61.14 | 122,999 | -1.82(-2.89%) |